Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 236.30 | 243.21 | 232.01 | 232.84 | 3,100,235 | -4.91(-2.06%) |
Apr 29, 2020 | 242.50 | 242.50 | 237.08 | 237.75 | 1,872,695 | -3.75(-1.55%) |
Apr 28, 2020 | 249.49 | 250.75 | 240.79 | 241.50 | 2,346,418 | -7.45(-2.99%) |
Apr 27, 2020 | 248.36 | 250.29 | 246.69 | 248.95 | 1,616,375 | +1.69(+0.68%) |
Apr 24, 2020 | 245.87 | 247.72 | 242.03 | 247.26 | 1,991,677 | +2.85(+1.17%) |
Apr 23, 2020 | 247.28 | 249.58 | 243.70 | 244.41 | 1,324,381 | -1.55(-0.63%) |
Apr 22, 2020 | 238.69 | 247.01 | 237.88 | 245.96 | 2,177,809 | +9.46(+4.00%) |
Apr 21, 2020 | 239.61 | 240.96 | 234.62 | 236.50 | 2,663,208 | -6.40(-2.63%) |
Apr 20, 2020 | 241.48 | 245.97 | 239.31 | 242.90 | 1,486,567 | +1.88(+0.78%) |
Apr 17, 2020 | 244.98 | 245.30 | 235.85 | 241.02 | 2,202,515 | -0.19(-0.08%) |
Apr 16, 2020 | 234.90 | 242.15 | 232.87 | 241.21 | 1,788,994 | +8.37(+3.60%) |
Apr 15, 2020 | 228.25 | 233.99 | 226.44 | 232.84 | 1,987,175 | +2.77(+1.20%) |
Apr 14, 2020 | 232.34 | 232.34 | 228.26 | 230.08 | 2,332,348 | +1.36(+0.59%) |
Apr 13, 2020 | 226.38 | 229.44 | 222.76 | 228.72 | 1,419,651 | +0.56(+0.25%) |
Apr 09, 2020 | 230.51 | 231.04 | 224.54 | 228.16 | 2,591,871 | -2.35(-1.02%) |
Apr 08, 2020 | 220.50 | 232.09 | 216.97 | 230.51 | 2,716,119 | +11.48(+5.24%) |
Apr 07, 2020 | 221.29 | 224.06 | 216.73 | 219.03 | 2,550,847 | -0.13(-0.06%) |
Apr 06, 2020 | 213.07 | 220.53 | 211.54 | 219.16 | 2,444,947 | +10.11(+4.83%) |
Apr 03, 2020 | 213.00 | 214.71 | 205.42 | 209.05 | 1,370,552 | -6.04(-2.81%) |
Apr 02, 2020 | 207.51 | 215.40 | 206.92 | 215.09 | 1,689,154 | +7.27(+3.50%) |
Apr 01, 2020 | 204.43 | 211.86 | 202.85 | 207.83 | 2,172,624 | -4.03(-1.90%) |
Mar 31, 2020 | 204.75 | 213.04 | 201.93 | 211.86 | 2,926,939 | +6.36(+3.10%) |
Mar 30, 2020 | 202.89 | 206.27 | 200.39 | 205.49 | 2,088,765 | +5.80(+2.90%) |
Mar 27, 2020 | 196.00 | 204.24 | 194.96 | 199.69 | 2,441,877 | -2.55(-1.26%) |
Mar 26, 2020 | 188.83 | 202.43 | 188.44 | 202.25 | 2,890,193 | +14.52(+7.74%) |
Mar 25, 2020 | 189.51 | 192.96 | 183.62 | 187.73 | 3,784,324 | +0.69(+0.37%) |
Mar 24, 2020 | 193.08 | 195.26 | 183.95 | 187.03 | 3,785,769 | +2.09(+1.13%) |
Mar 23, 2020 | 202.17 | 205.97 | 182.33 | 184.94 | 4,841,870 | -18.02(-8.88%) |
Mar 20, 2020 | 200.83 | 207.20 | 199.36 | 202.96 | 4,012,421 | -0.77(-0.38%) |
Mar 19, 2020 | 218.06 | 219.13 | 203.36 | 203.73 | 2,865,224 | -12.69(-5.86%) |
Mar 18, 2020 | 220.46 | 232.33 | 210.22 | 216.42 | 3,999,810 | -12.73(-5.55%) |
Mar 17, 2020 | 208.84 | 229.53 | 205.93 | 229.15 | 4,199,552 | +23.40(+11.37%) |
Mar 16, 2020 | 199.16 | 216.25 | 192.38 | 205.74 | 3,154,539 | -12.32(-5.65%) |
Mar 13, 2020 | 210.22 | 220.38 | 199.24 | 218.06 | 3,751,803 | +14.69(+7.22%) |
Mar 12, 2020 | 205.89 | 216.57 | 203.35 | 203.37 | 4,047,058 | -10.46(-4.89%) |
Mar 11, 2020 | 213.15 | 216.12 | 211.29 | 213.83 | 2,150,887 | -4.98(-2.28%) |
Mar 10, 2020 | 218.31 | 220.48 | 212.00 | 218.81 | 2,849,829 | +6.02(+2.83%) |
Mar 09, 2020 | 207.97 | 216.37 | 205.61 | 212.79 | 2,808,750 | -6.96(-3.17%) |
Mar 06, 2020 | 219.36 | 220.46 | 211.91 | 219.75 | 4,596,239 | -4.61(-2.06%) |
Mar 05, 2020 | 222.06 | 224.99 | 220.35 | 224.36 | 2,475,171 | -2.73(-1.20%) |
Mar 04, 2020 | 224.51 | 227.80 | 223.50 | 227.09 | 2,127,244 | +6.99(+3.18%) |
Mar 03, 2020 | 225.93 | 229.16 | 216.28 | 220.10 | 2,120,368 | -5.35(-2.37%) |
Mar 02, 2020 | 218.57 | 225.45 | 215.09 | 225.45 | 2,430,664 | +6.89(+3.15%) |
Feb 28, 2020 | 217.81 | 219.54 | 212.86 | 218.55 | 3,904,610 | -4.48(-2.01%) |
Feb 27, 2020 | 224.80 | 230.12 | 222.77 | 223.03 | 2,870,060 | -3.18(-1.41%) |
Feb 26, 2020 | 227.31 | 229.58 | 225.25 | 226.21 | 2,237,214 | +0.66(+0.29%) |
Feb 25, 2020 | 230.95 | 231.77 | 223.45 | 225.55 | 2,419,521 | -4.69(-2.04%) |
Feb 24, 2020 | 230.32 | 232.38 | 229.11 | 230.24 | 1,782,211 | -6.27(-2.65%) |
Feb 21, 2020 | 232.10 | 237.83 | 231.94 | 236.50 | 2,032,338 | +3.58(+1.53%) |
Feb 20, 2020 | 234.63 | 236.87 | 231.61 | 232.93 | 1,231,741 | -2.40(-1.02%) |
Feb 19, 2020 | 236.36 | 237.48 | 234.91 | 235.33 | 1,675,093 | +0.06(+0.03%) |
Feb 18, 2020 | 239.63 | 240.58 | 234.96 | 235.26 | 2,004,520 | -3.88(-1.62%) |
Feb 14, 2020 | 234.37 | 239.25 | 233.08 | 239.14 | 2,525,053 | +5.39(+2.31%) |
Feb 13, 2020 | 231.64 | 235.67 | 230.54 | 233.75 | 2,064,317 | +1.95(+0.84%) |
Feb 12, 2020 | 235.96 | 236.53 | 229.81 | 231.80 | 2,593,543 | -3.84(-1.63%) |
Feb 11, 2020 | 233.11 | 238.25 | 232.58 | 235.64 | 2,834,633 | +4.05(+1.75%) |
Feb 10, 2020 | 227.19 | 232.38 | 226.57 | 231.59 | 2,833,124 | +4.68(+2.06%) |
Feb 07, 2020 | 231.33 | 231.33 | 226.51 | 226.91 | 4,039,759 | -4.91(-2.12%) |
Feb 06, 2020 | 232.50 | 241.42 | 222.17 | 231.81 | 10,939,593 | -31.01(-11.80%) |
Feb 05, 2020 | 263.13 | 263.49 | 260.58 | 262.82 | 1,525,480 | +1.42(+0.54%) |
Feb 04, 2020 | 260.33 | 263.21 | 259.61 | 261.41 | 1,380,425 | +4.72(+1.84%) |
Feb 03, 2020 | 254.77 | 258.93 | 254.43 | 256.68 | 1,939,220 | +3.79(+1.50%) |
Jan 31, 2020 | 256.89 | 258.21 | 252.25 | 252.89 | 1,889,464 | -5.49(-2.12%) |
Jan 30, 2020 | 257.32 | 259.16 | 256.90 | 258.37 | 1,493,009 | -0.96(-0.37%) |
Jan 29, 2020 | 260.12 | 260.95 | 258.60 | 259.34 | 1,009,376 | -0.06(-0.02%) |
Jan 28, 2020 | 257.56 | 260.71 | 257.16 | 259.39 | 1,300,108 | +2.31(+0.90%) |
Jan 27, 2020 | 252.17 | 257.75 | 250.98 | 257.09 | 1,728,840 | +1.38(+0.54%) |
Jan 24, 2020 | 256.93 | 257.83 | 255.08 | 255.71 | 1,346,042 | -0.44(-0.17%) |
Jan 23, 2020 | 256.13 | 257.58 | 254.27 | 256.15 | 1,234,529 | -0.09(-0.04%) |
Jan 22, 2020 | 255.68 | 256.86 | 255.17 | 256.24 | 1,142,196 | +1.20(+0.47%) |
Jan 21, 2020 | 254.41 | 255.53 | 253.01 | 255.05 | 1,404,491 | +0.41(+0.16%) |
Jan 17, 2020 | 255.22 | 255.87 | 253.00 | 254.63 | 1,274,115 | +0.19(+0.08%) |
Jan 16, 2020 | 256.10 | 256.39 | 252.15 | 254.44 | 984,085 | -0.40(-0.16%) |
Jan 15, 2020 | 253.57 | 256.97 | 253.45 | 254.84 | 1,228,244 | +1.23(+0.49%) |
Jan 14, 2020 | 252.83 | 254.97 | 251.13 | 253.60 | 1,568,518 | -0.22(-0.09%) |
Jan 13, 2020 | 252.23 | 254.08 | 251.25 | 253.82 | 1,389,178 | +1.60(+0.63%) |
Jan 10, 2020 | 252.84 | 253.91 | 251.43 | 252.23 | 1,058,661 | +0.84(+0.34%) |
Jan 09, 2020 | 252.53 | 252.91 | 250.83 | 251.38 | 1,019,170 | +0.13(+0.05%) |
Jan 08, 2020 | 250.80 | 253.22 | 249.56 | 251.25 | 1,532,681 | +0.62(+0.25%) |
Jan 07, 2020 | 249.58 | 251.36 | 248.25 | 250.64 | 1,454,206 | -0.60(-0.24%) |
Jan 06, 2020 | 247.17 | 251.53 | 245.05 | 251.23 | 1,702,183 | +3.48(+1.41%) |
Jan 03, 2020 | 246.71 | 249.07 | 246.67 | 247.75 | 1,700,670 | -2.71(-1.08%) |
Jan 02, 2020 | 250.05 | 251.30 | 248.00 | 250.46 | 1,832,236 | +0.52(+0.21%) |
Dec 31, 2019 | 248.18 | 249.97 | 246.97 | 249.94 | 902,076 | +1.33(+0.54%) |
Dec 30, 2019 | 250.59 | 251.54 | 248.13 | 248.60 | 482,981 | -2.14(-0.85%) |
Dec 27, 2019 | 249.58 | 250.81 | 249.01 | 250.75 | 594,674 | +1.65(+0.66%) |
Dec 26, 2019 | 250.91 | 251.60 | 248.49 | 249.10 | 546,501 | -1.79(-0.71%) |
Dec 24, 2019 | 251.40 | 251.67 | 249.32 | 250.89 | 229,055 | -0.44(-0.18%) |
Dec 23, 2019 | 250.23 | 251.96 | 249.14 | 251.34 | 905,211 | +1.68(+0.67%) |
Dec 20, 2019 | 248.83 | 253.16 | 248.08 | 249.65 | 2,609,711 | +3.48(+1.41%) |
Dec 19, 2019 | 245.34 | 247.29 | 244.65 | 246.17 | 1,254,145 | +0.63(+0.26%) |
Dec 18, 2019 | 246.99 | 247.48 | 244.51 | 245.54 | 1,273,868 | -1.70(-0.69%) |
Dec 17, 2019 | 248.90 | 250.83 | 246.47 | 247.24 | 1,525,673 | -0.78(-0.31%) |
Dec 16, 2019 | 247.93 | 248.20 | 246.55 | 248.02 | 1,568,618 | +1.07(+0.43%) |
Dec 13, 2019 | 243.65 | 247.59 | 242.77 | 246.95 | 1,837,668 | +3.01(+1.24%) |
Dec 12, 2019 | 239.77 | 244.97 | 239.68 | 243.94 | 1,524,380 | +4.03(+1.68%) |
Dec 11, 2019 | 237.04 | 240.14 | 235.69 | 239.91 | 1,171,459 | +3.51(+1.49%) |
Dec 10, 2019 | 237.44 | 237.64 | 234.97 | 236.40 | 1,060,455 | -0.61(-0.26%) |
Dec 09, 2019 | 238.15 | 238.72 | 236.47 | 237.01 | 990,666 | -1.84(-0.77%) |
Dec 06, 2019 | 238.21 | 239.97 | 237.67 | 238.85 | 1,141,556 | +1.63(+0.69%) |
Dec 05, 2019 | 236.34 | 238.39 | 234.64 | 237.22 | 910,977 | +1.54(+0.65%) |
Dec 04, 2019 | 234.90 | 236.38 | 233.42 | 235.68 | 1,196,911 | +1.38(+0.59%) |
Dec 03, 2019 | 234.69 | 236.40 | 232.33 | 234.30 | 1,825,908 | -3.02(-1.27%) |
Dec 02, 2019 | 236.46 | 237.84 | 234.27 | 237.32 | 1,549,661 | +0.49(+0.21%) |
Nov 29, 2019 | 237.26 | 238.52 | 235.85 | 236.84 | 636,538 | -1.74(-0.73%) |
Nov 27, 2019 | 233.83 | 239.72 | 233.63 | 238.58 | 1,578,685 | +4.75(+2.03%) |
Nov 26, 2019 | 232.78 | 234.69 | 232.62 | 233.83 | 1,623,975 | +1.24(+0.53%) |
Nov 25, 2019 | 229.34 | 232.92 | 228.02 | 232.59 | 1,349,433 | +3.64(+1.59%) |
Nov 22, 2019 | 228.25 | 229.29 | 226.38 | 228.95 | 1,063,844 | +0.85(+0.37%) |
Nov 21, 2019 | 226.40 | 229.00 | 225.82 | 228.10 | 1,101,608 | +2.00(+0.88%) |
Nov 20, 2019 | 226.03 | 226.98 | 224.82 | 226.10 | 1,394,137 | +0.92(+0.41%) |
Nov 19, 2019 | 224.12 | 226.48 | 223.23 | 225.19 | 1,178,136 | +2.08(+0.93%) |
Nov 18, 2019 | 227.85 | 228.61 | 222.45 | 223.10 | 1,957,469 | -4.39(-1.93%) |
Nov 15, 2019 | 229.15 | 229.47 | 226.61 | 227.49 | 1,262,926 | -0.46(-0.20%) |
Nov 14, 2019 | 226.50 | 229.24 | 226.50 | 227.95 | 1,095,868 | +1.64(+0.72%) |
Nov 13, 2019 | 221.78 | 226.33 | 220.45 | 226.31 | 1,516,092 | +4.26(+1.92%) |
Nov 12, 2019 | 221.50 | 224.47 | 221.06 | 222.05 | 1,130,404 | -0.07(-0.03%) |
Nov 11, 2019 | 223.00 | 223.96 | 221.49 | 222.12 | 1,184,253 | -2.15(-0.96%) |
Nov 08, 2019 | 223.55 | 226.37 | 223.55 | 224.28 | 1,632,603 | +0.20(+0.09%) |
Nov 07, 2019 | 230.14 | 230.95 | 223.50 | 224.08 | 1,592,416 | -5.70(-2.48%) |
Nov 06, 2019 | 226.01 | 229.79 | 225.83 | 229.78 | 1,949,001 | +3.77(+1.67%) |
Nov 05, 2019 | 233.60 | 237.09 | 225.66 | 226.01 | 3,151,930 | -12.84(-5.38%) |
Nov 04, 2019 | 238.82 | 239.76 | 236.01 | 238.85 | 1,382,854 | +2.34(+0.99%) |
Nov 01, 2019 | 236.11 | 238.31 | 235.39 | 236.52 | 1,511,669 | +1.97(+0.84%) |
Oct 31, 2019 | 234.16 | 235.49 | 232.72 | 234.55 | 1,778,688 | +0.05(+0.02%) |
Oct 30, 2019 | 232.80 | 234.70 | 232.67 | 234.50 | 787,448 | +1.53(+0.66%) |
Oct 29, 2019 | 226.23 | 235.72 | 225.43 | 232.97 | 1,772,148 | +7.51(+3.33%) |
Oct 28, 2019 | 225.16 | 228.28 | 224.09 | 225.46 | 2,081,733 | +1.63(+0.73%) |
Oct 25, 2019 | 225.29 | 227.28 | 223.76 | 223.83 | 1,872,833 | -1.47(-0.65%) |
Oct 24, 2019 | 231.70 | 231.70 | 224.25 | 225.29 | 1,515,197 | -5.22(-2.27%) |
Oct 23, 2019 | 231.14 | 231.82 | 229.55 | 230.52 | 1,057,760 | +1.21(+0.53%) |
Oct 22, 2019 | 233.07 | 235.02 | 228.94 | 229.31 | 777,105 | -3.50(-1.50%) |
Oct 21, 2019 | 235.57 | 237.43 | 232.70 | 232.81 | 1,041,897 | -4.11(-1.74%) |
Oct 18, 2019 | 235.15 | 237.41 | 234.31 | 236.92 | 919,880 | +1.64(+0.70%) |
Oct 17, 2019 | 232.72 | 236.44 | 232.42 | 235.28 | 1,100,636 | +3.54(+1.53%) |
Oct 16, 2019 | 231.29 | 232.74 | 229.89 | 231.75 | 1,109,274 | -0.31(-0.13%) |
Oct 15, 2019 | 231.26 | 233.21 | 229.99 | 232.06 | 987,309 | +2.35(+1.02%) |
Oct 14, 2019 | 231.67 | 231.67 | 229.47 | 229.71 | 680,360 | -1.96(-0.85%) |
Oct 11, 2019 | 230.94 | 233.61 | 230.32 | 231.67 | 928,940 | +3.96(+1.74%) |
Oct 10, 2019 | 225.92 | 228.69 | 225.12 | 227.71 | 648,831 | +0.67(+0.29%) |
Oct 09, 2019 | 225.73 | 227.80 | 224.79 | 227.04 | 650,487 | +3.05(+1.36%) |
Oct 08, 2019 | 227.04 | 227.43 | 223.63 | 223.99 | 981,128 | -4.67(-2.04%) |
Oct 07, 2019 | 230.70 | 231.80 | 228.57 | 228.67 | 978,352 | -3.23(-1.39%) |
Oct 04, 2019 | 230.77 | 232.07 | 229.38 | 231.90 | 669,282 | +2.02(+0.88%) |
Oct 03, 2019 | 226.82 | 230.20 | 224.54 | 229.88 | 897,985 | +2.78(+1.23%) |
Oct 02, 2019 | 228.36 | 229.24 | 224.54 | 227.10 | 1,169,137 | -2.54(-1.11%) |
Oct 01, 2019 | 232.92 | 234.86 | 229.14 | 229.64 | 953,530 | -2.12(-0.92%) |
Sep 30, 2019 | 227.91 | 233.09 | 227.91 | 231.76 | 1,818,976 | +4.52(+1.99%) |
Sep 27, 2019 | 231.15 | 231.17 | 226.74 | 227.25 | 990,170 | -2.30(-1.00%) |
Sep 26, 2019 | 233.48 | 233.48 | 227.41 | 229.55 | 1,167,004 | -3.12(-1.34%) |
Sep 25, 2019 | 229.88 | 233.32 | 229.51 | 232.67 | 958,907 | +2.68(+1.17%) |
Sep 24, 2019 | 233.30 | 234.65 | 228.59 | 229.99 | 1,367,456 | -2.21(-0.95%) |
Sep 23, 2019 | 232.16 | 234.13 | 231.87 | 232.19 | 1,055,660 | -0.11(-0.05%) |
Sep 20, 2019 | 234.18 | 235.12 | 232.06 | 232.30 | 2,104,004 | -2.59(-1.10%) |
Sep 19, 2019 | 235.96 | 237.36 | 234.60 | 234.90 | 925,293 | -1.04(-0.44%) |
Sep 18, 2019 | 236.38 | 237.58 | 233.81 | 235.94 | 830,089 | -0.58(-0.24%) |
Sep 17, 2019 | 238.04 | 238.15 | 235.99 | 236.52 | 935,883 | -0.53(-0.22%) |
Sep 16, 2019 | 237.55 | 238.09 | 236.34 | 237.05 | 931,007 | -1.80(-0.76%) |
Sep 13, 2019 | 240.80 | 240.84 | 238.05 | 238.85 | 736,406 | -1.33(-0.55%) |
Sep 12, 2019 | 241.52 | 241.73 | 237.29 | 240.18 | 1,197,181 | +1.05(+0.44%) |
Sep 11, 2019 | 238.26 | 239.56 | 233.90 | 239.13 | 1,291,558 | +0.45(+0.19%) |
Sep 10, 2019 | 235.54 | 238.68 | 232.00 | 238.68 | 1,869,948 | +2.48(+1.05%) |
Sep 09, 2019 | 241.35 | 241.43 | 235.42 | 236.20 | 946,946 | -4.29(-1.78%) |
Sep 06, 2019 | 236.12 | 242.56 | 235.85 | 240.49 | 1,474,887 | +4.37(+1.85%) |
Sep 05, 2019 | 235.31 | 236.54 | 234.05 | 236.12 | 1,124,492 | +3.44(+1.48%) |
Sep 04, 2019 | 228.44 | 233.02 | 227.70 | 232.67 | 1,124,436 | +6.10(+2.69%) |
Sep 03, 2019 | 229.43 | 230.84 | 224.63 | 226.57 | 942,763 | -5.38(-2.32%) |
Aug 30, 2019 | 234.51 | 234.51 | 230.94 | 231.95 | 875,556 | -1.02(-0.44%) |
Aug 29, 2019 | 233.12 | 233.44 | 231.77 | 232.97 | 571,148 | +1.85(+0.80%) |
Aug 28, 2019 | 227.47 | 231.97 | 227.37 | 231.12 | 623,540 | +2.46(+1.07%) |
Aug 27, 2019 | 229.29 | 231.43 | 226.72 | 228.66 | 991,405 | +1.38(+0.61%) |
Aug 26, 2019 | 228.68 | 229.47 | 226.13 | 227.28 | 789,989 | +0.46(+0.20%) |
Aug 23, 2019 | 232.62 | 233.68 | 225.84 | 226.82 | 1,210,759 | -6.28(-2.69%) |
Aug 22, 2019 | 232.02 | 234.85 | 231.99 | 233.10 | 1,263,494 | +1.65(+0.71%) |
Aug 21, 2019 | 229.07 | 231.57 | 229.02 | 231.45 | 1,103,423 | +3.74(+1.64%) |
Aug 20, 2019 | 229.96 | 232.36 | 227.59 | 227.71 | 987,536 | -2.01(-0.87%) |
Aug 19, 2019 | 229.33 | 230.83 | 227.85 | 229.72 | 736,639 | +2.88(+1.27%) |
Aug 16, 2019 | 226.66 | 227.40 | 225.70 | 226.84 | 858,697 | +1.81(+0.80%) |
Aug 15, 2019 | 223.48 | 226.31 | 223.32 | 225.03 | 1,067,380 | +1.50(+0.67%) |
Aug 14, 2019 | 228.78 | 229.84 | 223.37 | 223.54 | 1,126,422 | -7.88(-3.41%) |
Aug 13, 2019 | 227.70 | 232.53 | 227.20 | 231.42 | 1,020,935 | +3.82(+1.68%) |
Aug 12, 2019 | 230.91 | 232.72 | 226.96 | 227.60 | 543,534 | -4.74(-2.04%) |
Aug 09, 2019 | 230.72 | 233.06 | 230.10 | 232.34 | 1,262,320 | +2.54(+1.11%) |
Aug 08, 2019 | 225.20 | 230.23 | 224.27 | 229.80 | 1,430,077 | +6.28(+2.81%) |
Aug 07, 2019 | 219.64 | 224.20 | 216.68 | 223.52 | 1,667,364 | +2.33(+1.05%) |
Aug 06, 2019 | 218.90 | 223.80 | 209.19 | 221.19 | 2,874,102 | +5.30(+2.45%) |
Aug 05, 2019 | 223.80 | 224.21 | 215.58 | 215.89 | 2,380,762 | -11.28(-4.97%) |
Aug 02, 2019 | 230.54 | 230.81 | 225.67 | 227.17 | 1,277,427 | -3.34(-1.45%) |
Aug 01, 2019 | 231.02 | 235.43 | 229.87 | 230.52 | 1,094,922 | -0.41(-0.18%) |
Jul 31, 2019 | 235.15 | 235.72 | 229.92 | 230.93 | 1,841,464 | -4.78(-2.03%) |
Jul 30, 2019 | 231.56 | 235.73 | 231.46 | 235.70 | 657,844 | +2.96(+1.27%) |
Jul 29, 2019 | 232.83 | 233.57 | 231.00 | 232.75 | 830,880 | +0.37(+0.16%) |
Jul 26, 2019 | 233.26 | 234.27 | 231.57 | 232.38 | 725,579 | +0.22(+0.09%) |
Jul 25, 2019 | 233.01 | 235.07 | 231.88 | 232.16 | 953,797 | -1.92(-0.82%) |
Jul 24, 2019 | 233.50 | 234.42 | 230.97 | 234.08 | 812,111 | +0.42(+0.18%) |
Jul 23, 2019 | 231.14 | 233.71 | 230.45 | 233.66 | 822,400 | +3.00(+1.30%) |
Jul 22, 2019 | 229.72 | 230.94 | 229.41 | 230.66 | 1,132,769 | +1.53(+0.67%) |
Jul 19, 2019 | 232.13 | 232.16 | 229.02 | 229.14 | 830,782 | -2.73(-1.18%) |
Jul 18, 2019 | 229.27 | 232.06 | 229.19 | 231.87 | 591,692 | +1.81(+0.79%) |
Jul 17, 2019 | 230.74 | 230.79 | 228.66 | 230.06 | 772,500 | +0.43(+0.19%) |
Jul 16, 2019 | 232.02 | 232.09 | 229.04 | 229.63 | 649,308 | -1.70(-0.73%) |
Jul 15, 2019 | 231.45 | 232.30 | 230.00 | 231.33 | 738,173 | +0.33(+0.14%) |
Jul 12, 2019 | 233.90 | 234.11 | 229.51 | 231.00 | 706,312 | -3.00(-1.28%) |
Jul 11, 2019 | 232.56 | 234.10 | 231.04 | 234.00 | 1,123,160 | +2.47(+1.07%) |
Jul 10, 2019 | 230.47 | 232.69 | 230.47 | 231.54 | 779,588 | +1.60(+0.70%) |
Jul 09, 2019 | 228.34 | 230.31 | 228.00 | 229.94 | 1,009,889 | +0.69(+0.30%) |
Jul 08, 2019 | 231.27 | 232.02 | 229.04 | 229.25 | 1,166,826 | -2.95(-1.27%) |
Jul 05, 2019 | 231.47 | 232.96 | 229.57 | 232.21 | 629,354 | -0.95(-0.41%) |
Jul 03, 2019 | 232.18 | 233.16 | 230.78 | 233.16 | 665,479 | +1.26(+0.54%) |
Jul 02, 2019 | 232.75 | 232.94 | 229.74 | 231.90 | 915,954 | -0.63(-0.27%) |
Jul 01, 2019 | 231.26 | 232.89 | 229.56 | 232.53 | 1,136,772 | +2.32(+1.01%) |
Jun 28, 2019 | 228.72 | 230.30 | 227.87 | 230.21 | 1,699,113 | +2.61(+1.15%) |
Jun 27, 2019 | 227.69 | 229.59 | 226.87 | 227.59 | 982,290 | +0.95(+0.42%) |
Jun 26, 2019 | 226.81 | 227.28 | 223.00 | 226.64 | 1,332,272 | -0.10(-0.04%) |
Jun 25, 2019 | 228.37 | 230.57 | 226.51 | 226.74 | 1,487,128 | -1.61(-0.70%) |
Jun 24, 2019 | 226.00 | 228.44 | 225.26 | 228.35 | 1,211,303 | +2.45(+1.08%) |
Jun 21, 2019 | 224.21 | 226.91 | 223.12 | 225.90 | 2,640,024 | +1.99(+0.89%) |
Jun 20, 2019 | 219.23 | 224.11 | 218.65 | 223.91 | 1,714,196 | +6.28(+2.89%) |
Jun 19, 2019 | 215.91 | 218.40 | 215.63 | 217.63 | 1,673,967 | +1.53(+0.71%) |
Jun 18, 2019 | 214.87 | 216.98 | 214.87 | 216.09 | 958,151 | +2.17(+1.01%) |
Jun 17, 2019 | 214.14 | 215.22 | 212.94 | 213.93 | 1,038,182 | +0.03(+0.01%) |
Jun 14, 2019 | 216.88 | 216.88 | 213.78 | 213.90 | 1,077,422 | -2.63(-1.21%) |
Jun 13, 2019 | 217.24 | 217.24 | 214.35 | 216.53 | 1,349,194 | +0.06(+0.03%) |
Jun 12, 2019 | 215.83 | 218.54 | 215.60 | 216.47 | 1,101,357 | -0.05(-0.02%) |
Jun 11, 2019 | 220.45 | 220.91 | 215.75 | 216.51 | 1,044,527 | -2.91(-1.33%) |
Jun 10, 2019 | 218.62 | 220.57 | 217.73 | 219.43 | 1,401,972 | +1.67(+0.77%) |
Jun 07, 2019 | 217.57 | 218.81 | 216.63 | 217.75 | 1,390,293 | +1.60(+0.74%) |
Jun 06, 2019 | 217.14 | 217.43 | 212.92 | 216.16 | 1,831,550 | -1.79(-0.82%) |
Jun 05, 2019 | 216.11 | 219.59 | 214.29 | 217.95 | 1,615,478 | +3.77(+1.76%) |
Jun 04, 2019 | 213.73 | 215.33 | 212.21 | 214.18 | 1,103,803 | +2.33(+1.10%) |
Jun 03, 2019 | 213.04 | 214.93 | 210.56 | 211.85 | 1,238,256 | -0.71(-0.33%) |
May 31, 2019 | 214.51 | 214.65 | 212.36 | 212.56 | 1,140,974 | -3.42(-1.59%) |
May 30, 2019 | 213.21 | 216.35 | 212.95 | 215.98 | 792,638 | +2.91(+1.37%) |
May 29, 2019 | 212.66 | 215.69 | 211.69 | 213.07 | 1,206,919 | -0.15(-0.07%) |
May 28, 2019 | 215.34 | 218.04 | 213.20 | 213.21 | 2,448,862 | -0.94(-0.44%) |
May 24, 2019 | 213.88 | 217.01 | 213.18 | 214.15 | 1,427,837 | +1.08(+0.51%) |
May 23, 2019 | 214.01 | 214.01 | 211.17 | 213.07 | 1,222,384 | -1.53(-0.71%) |
May 22, 2019 | 212.42 | 215.27 | 211.64 | 214.60 | 1,403,792 | +1.56(+0.73%) |
May 21, 2019 | 209.91 | 214.19 | 209.91 | 213.04 | 1,893,678 | +4.20(+2.01%) |
May 20, 2019 | 207.27 | 210.11 | 206.91 | 208.84 | 1,722,018 | +0.91(+0.44%) |
May 17, 2019 | 203.90 | 209.23 | 203.87 | 207.93 | 2,734,647 | +2.21(+1.08%) |
May 16, 2019 | 205.33 | 207.63 | 204.43 | 205.72 | 1,682,259 | +0.47(+0.23%) |
May 15, 2019 | 202.20 | 206.87 | 201.66 | 205.24 | 1,580,448 | +2.34(+1.15%) |
May 14, 2019 | 203.80 | 206.77 | 202.85 | 202.90 | 1,547,641 | -0.77(-0.38%) |
May 13, 2019 | 203.05 | 207.92 | 202.59 | 203.68 | 1,767,428 | -1.56(-0.76%) |
May 10, 2019 | 207.85 | 209.23 | 203.57 | 205.24 | 2,731,463 | -4.01(-1.92%) |
May 09, 2019 | 204.84 | 210.80 | 202.59 | 209.24 | 3,203,519 | -2.30(-1.09%) |
May 08, 2019 | 212.20 | 213.07 | 210.05 | 211.54 | 1,713,527 | -0.20(-0.09%) |
May 07, 2019 | 215.62 | 216.27 | 210.33 | 211.75 | 1,634,036 | -5.44(-2.50%) |
May 06, 2019 | 213.18 | 217.53 | 211.83 | 217.18 | 1,541,660 | +0.57(+0.26%) |
May 03, 2019 | 216.62 | 216.79 | 214.81 | 216.61 | 1,016,212 | +1.11(+0.52%) |
May 02, 2019 | 214.55 | 216.43 | 213.35 | 215.50 | 1,048,428 | +0.93(+0.43%) |