Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 235.23 | 237.13 | 232.83 | 236.18 | 5,526,199 | -0.06(-0.02%) |
May 28, 2020 | 239.50 | 239.57 | 235.81 | 236.23 | 5,341,181 | -1.32(-0.56%) |
May 27, 2020 | 235.66 | 237.57 | 232.50 | 237.55 | 5,703,548 | +5.13(+2.21%) |
May 26, 2020 | 232.97 | 234.07 | 232.08 | 232.43 | 5,241,018 | +4.99(+2.19%) |
May 22, 2020 | 227.47 | 227.64 | 225.85 | 227.44 | 2,714,433 | -0.13(-0.06%) |
May 21, 2020 | 228.06 | 229.76 | 226.51 | 227.57 | 3,628,072 | -0.66(-0.29%) |
May 20, 2020 | 227.92 | 229.02 | 227.30 | 228.23 | 3,523,366 | +3.26(+1.45%) |
May 19, 2020 | 227.97 | 228.50 | 224.83 | 224.97 | 4,737,200 | -3.45(-1.51%) |
May 18, 2020 | 226.17 | 229.59 | 226.03 | 228.41 | 5,629,157 | +8.38(+3.81%) |
May 15, 2020 | 217.48 | 220.35 | 216.79 | 220.04 | 5,179,936 | +0.58(+0.26%) |
May 14, 2020 | 213.28 | 219.47 | 211.62 | 219.46 | 7,502,502 | +3.64(+1.69%) |
May 13, 2020 | 219.65 | 220.15 | 214.15 | 215.81 | 8,096,857 | -4.88(-2.21%) |
May 12, 2020 | 226.00 | 226.31 | 220.56 | 220.69 | 6,891,395 | -4.15(-1.85%) |
May 11, 2020 | 224.03 | 226.12 | 223.40 | 224.84 | 2,949,585 | -0.98(-0.43%) |
May 08, 2020 | 224.57 | 225.99 | 223.71 | 225.83 | 4,212,039 | +4.37(+1.97%) |
May 07, 2020 | 221.77 | 223.56 | 221.13 | 221.46 | 3,663,479 | +1.90(+0.87%) |
May 06, 2020 | 222.79 | 222.97 | 219.32 | 219.56 | 3,315,026 | -1.80(-0.81%) |
May 05, 2020 | 222.49 | 224.08 | 221.27 | 221.36 | 3,382,989 | +1.28(+0.58%) |
May 04, 2020 | 218.03 | 220.38 | 216.57 | 220.08 | 4,144,686 | +0.13(+0.06%) |
May 01, 2020 | 222.08 | 222.78 | 219.23 | 219.95 | 5,095,570 | -5.51(-2.44%) |
Apr 30, 2020 | 226.36 | 227.26 | 224.24 | 225.46 | 5,301,556 | -2.99(-1.31%) |
Apr 29, 2020 | 227.55 | 229.57 | 226.36 | 228.45 | 5,387,655 | +4.97(+2.22%) |
Apr 28, 2020 | 227.12 | 227.25 | 222.81 | 223.48 | 5,069,174 | -0.21(-0.10%) |
Apr 27, 2020 | 221.66 | 224.50 | 221.03 | 223.69 | 3,916,373 | +3.23(+1.47%) |
Apr 24, 2020 | 219.33 | 220.92 | 217.09 | 220.46 | 3,853,987 | +2.56(+1.17%) |
Apr 23, 2020 | 218.31 | 221.47 | 217.68 | 217.90 | 6,860,280 | +0.28(+0.13%) |
Apr 22, 2020 | 217.28 | 219.01 | 216.34 | 217.62 | 4,661,633 | +4.22(+1.98%) |
Apr 21, 2020 | 214.43 | 216.30 | 212.65 | 213.41 | 7,080,636 | -5.95(-2.71%) |
Apr 20, 2020 | 220.84 | 223.50 | 219.00 | 219.36 | 7,930,070 | -5.37(-2.39%) |
Apr 17, 2020 | 223.95 | 224.94 | 220.85 | 224.72 | 6,391,308 | +6.69(+3.07%) |
Apr 16, 2020 | 218.36 | 218.70 | 215.10 | 218.03 | 6,519,007 | +0.24(+0.11%) |
Apr 15, 2020 | 217.23 | 219.18 | 215.30 | 217.79 | 7,355,616 | -4.26(-1.92%) |
Apr 14, 2020 | 221.14 | 222.78 | 219.46 | 222.05 | 5,807,107 | +5.30(+2.44%) |
Apr 13, 2020 | 219.02 | 219.28 | 213.97 | 216.75 | 7,282,003 | -2.95(-1.34%) |
Apr 09, 2020 | 220.35 | 222.52 | 217.81 | 219.70 | 10,166,017 | +2.60(+1.20%) |
Apr 08, 2020 | 212.29 | 217.95 | 210.16 | 217.09 | 7,515,624 | +7.16(+3.41%) |
Apr 07, 2020 | 218.14 | 218.79 | 209.79 | 209.93 | 11,688,541 | +0.06(+0.03%) |
Apr 06, 2020 | 202.85 | 211.15 | 202.08 | 209.87 | 11,117,417 | +14.76(+7.56%) |
Apr 03, 2020 | 197.08 | 198.77 | 193.34 | 195.11 | 7,193,593 | -3.11(-1.57%) |
Apr 02, 2020 | 192.99 | 198.99 | 191.94 | 198.22 | 8,864,028 | +4.24(+2.19%) |
Apr 01, 2020 | 195.16 | 198.98 | 192.49 | 193.98 | 9,236,798 | -9.12(-4.49%) |
Mar 31, 2020 | 205.62 | 208.22 | 202.37 | 203.10 | 9,077,840 | -3.59(-1.73%) |
Mar 30, 2020 | 201.37 | 207.26 | 199.28 | 206.69 | 8,290,689 | +6.25(+3.12%) |
Mar 27, 2020 | 201.60 | 206.84 | 198.79 | 200.44 | 11,382,705 | -8.08(-3.87%) |
Mar 26, 2020 | 198.66 | 209.26 | 198.27 | 208.52 | 17,321,682 | +12.05(+6.13%) |
Mar 25, 2020 | 195.08 | 203.98 | 190.22 | 196.46 | 18,923,174 | +5.02(+2.62%) |
Mar 24, 2020 | 181.83 | 191.97 | 181.78 | 191.44 | 15,197,497 | +19.00(+11.02%) |
Mar 23, 2020 | 176.15 | 177.14 | 168.71 | 172.44 | 16,920,770 | -5.35(-3.01%) |
Mar 20, 2020 | 188.34 | 190.19 | 176.95 | 177.79 | 13,174,924 | -8.16(-4.39%) |
Mar 19, 2020 | 183.23 | 189.34 | 177.64 | 185.95 | 14,635,629 | +1.77(+0.96%) |
Mar 18, 2020 | 183.88 | 189.76 | 175.19 | 184.17 | 14,455,185 | -13.00(-6.60%) |
Mar 17, 2020 | 191.21 | 198.10 | 184.14 | 197.18 | 17,340,536 | +10.14(+5.42%) |
Mar 16, 2020 | 190.74 | 201.65 | 186.13 | 187.04 | 13,420,714 | -27.36(-12.76%) |
Mar 13, 2020 | 208.43 | 214.74 | 197.02 | 214.40 | 14,805,997 | +18.47(+9.43%) |
Mar 12, 2020 | 203.67 | 211.52 | 195.66 | 195.92 | 18,684,230 | -21.92(-10.06%) |
Mar 11, 2020 | 224.95 | 226.22 | 215.77 | 217.84 | 8,357,074 | -13.51(-5.84%) |
Mar 10, 2020 | 228.42 | 231.42 | 219.00 | 231.35 | 10,171,914 | +10.85(+4.92%) |
Mar 09, 2020 | 223.07 | 228.21 | 219.07 | 220.50 | 11,232,749 | -18.59(-7.78%) |
Mar 06, 2020 | 234.31 | 240.25 | 233.16 | 239.09 | 7,981,446 | -2.41(-1.00%) |
Mar 05, 2020 | 244.10 | 246.19 | 239.75 | 241.50 | 6,330,024 | -8.71(-3.48%) |
Mar 04, 2020 | 245.19 | 250.42 | 242.89 | 250.22 | 5,845,207 | +10.71(+4.47%) |
Mar 03, 2020 | 247.36 | 250.34 | 237.55 | 239.51 | 12,408,596 | -7.14(-2.89%) |
Mar 02, 2020 | 237.12 | 246.85 | 234.67 | 246.65 | 9,217,372 | +11.52(+4.90%) |
Feb 28, 2020 | 231.40 | 235.65 | 228.15 | 235.13 | 19,005,612 | -2.72(-1.14%) |
Feb 27, 2020 | 244.65 | 247.30 | 237.75 | 237.85 | 12,067,491 | -11.30(-4.54%) |
Feb 26, 2020 | 251.23 | 254.30 | 248.31 | 249.15 | 8,095,364 | -0.89(-0.35%) |
Feb 25, 2020 | 259.37 | 259.89 | 249.28 | 250.04 | 10,672,103 | -8.18(-3.17%) |
Feb 24, 2020 | 258.94 | 261.20 | 257.68 | 258.22 | 7,105,210 | -9.40(-3.51%) |
Feb 21, 2020 | 268.61 | 268.84 | 266.71 | 267.63 | 3,543,327 | -2.06(-0.77%) |
Feb 20, 2020 | 270.41 | 271.08 | 267.29 | 269.69 | 3,785,187 | -1.22(-0.45%) |
Feb 19, 2020 | 270.60 | 271.48 | 270.25 | 270.91 | 1,591,721 | +1.06(+0.39%) |
Feb 18, 2020 | 270.03 | 270.71 | 268.75 | 269.85 | 2,603,374 | -1.47(-0.54%) |
Feb 14, 2020 | 271.71 | 271.86 | 270.26 | 271.31 | 2,021,075 | -0.26(-0.10%) |
Feb 13, 2020 | 271.18 | 272.51 | 270.74 | 271.57 | 2,855,232 | -0.83(-0.30%) |
Feb 12, 2020 | 271.40 | 272.54 | 271.30 | 272.40 | 3,004,535 | +2.56(+0.95%) |
Feb 11, 2020 | 271.14 | 271.20 | 269.23 | 269.84 | 2,162,239 | -0.01(-0.00%) |
Feb 10, 2020 | 267.32 | 269.86 | 267.28 | 269.85 | 3,097,163 | +1.62(+0.60%) |
Feb 07, 2020 | 269.67 | 269.72 | 267.74 | 268.23 | 4,167,863 | -2.35(-0.87%) |
Feb 06, 2020 | 270.83 | 270.94 | 269.39 | 270.58 | 3,082,581 | +0.81(+0.30%) |
Feb 05, 2020 | 267.83 | 269.93 | 267.09 | 269.77 | 3,578,763 | +4.44(+1.67%) |
Feb 04, 2020 | 265.00 | 266.21 | 264.75 | 265.33 | 3,250,514 | +3.74(+1.43%) |
Feb 03, 2020 | 261.32 | 263.69 | 261.14 | 261.59 | 3,427,709 | +1.44(+0.55%) |
Jan 31, 2020 | 264.33 | 264.58 | 259.40 | 260.15 | 5,303,843 | -5.64(-2.12%) |
Jan 30, 2020 | 263.14 | 266.00 | 262.39 | 265.79 | 3,706,003 | +1.15(+0.44%) |
Jan 29, 2020 | 266.20 | 266.47 | 264.56 | 264.63 | 2,308,266 | +0.00(+0.00%) |
Jan 28, 2020 | 263.65 | 265.46 | 263.22 | 264.63 | 3,252,538 | +1.78(+0.68%) |
Jan 27, 2020 | 262.39 | 264.04 | 261.48 | 262.86 | 4,478,692 | -4.09(-1.53%) |
Jan 24, 2020 | 269.47 | 269.68 | 265.60 | 266.95 | 3,921,756 | -1.60(-0.60%) |
Jan 23, 2020 | 267.82 | 268.85 | 266.76 | 268.55 | 2,031,715 | -0.25(-0.09%) |
Jan 22, 2020 | 269.43 | 269.96 | 268.59 | 268.80 | 2,250,847 | -0.02(-0.01%) |
Jan 21, 2020 | 269.38 | 270.15 | 268.39 | 268.82 | 4,859,482 | -1.33(-0.49%) |
Jan 17, 2020 | 270.37 | 270.46 | 269.70 | 270.14 | 2,331,124 | +0.44(+0.16%) |
Jan 16, 2020 | 268.51 | 269.74 | 268.36 | 269.70 | 2,731,587 | +2.38(+0.89%) |
Jan 15, 2020 | 266.09 | 268.15 | 266.04 | 267.33 | 2,382,815 | +1.04(+0.39%) |
Jan 14, 2020 | 265.96 | 267.46 | 265.83 | 266.29 | 2,387,354 | +0.18(+0.07%) |
Jan 13, 2020 | 265.89 | 266.16 | 265.29 | 266.10 | 1,589,344 | +0.72(+0.27%) |
Jan 10, 2020 | 266.97 | 267.05 | 265.02 | 265.38 | 3,247,283 | -1.22(-0.46%) |
Jan 09, 2020 | 266.04 | 266.86 | 265.56 | 266.60 | 1,936,674 | +1.99(+0.75%) |
Jan 08, 2020 | 262.70 | 265.78 | 262.48 | 264.61 | 3,407,358 | +1.53(+0.58%) |
Jan 07, 2020 | 263.60 | 264.05 | 262.94 | 263.08 | 1,539,351 | -1.14(-0.43%) |
Jan 06, 2020 | 261.75 | 264.27 | 261.63 | 264.23 | 1,786,745 | +0.61(+0.23%) |
Jan 03, 2020 | 262.71 | 264.34 | 262.57 | 263.62 | 3,580,614 | -2.12(-0.80%) |
Jan 02, 2020 | 263.73 | 265.74 | 263.46 | 265.74 | 4,198,362 | +3.24(+1.23%) |
Dec 31, 2019 | 261.40 | 262.69 | 261.08 | 262.49 | 1,457,899 | +0.53(+0.20%) |
Dec 30, 2019 | 263.64 | 263.70 | 261.59 | 261.97 | 2,772,805 | -1.66(-0.63%) |
Dec 27, 2019 | 264.09 | 264.11 | 263.23 | 263.63 | 2,096,647 | +0.25(+0.09%) |
Dec 26, 2019 | 262.61 | 263.42 | 262.59 | 263.38 | 1,011,846 | +0.97(+0.37%) |
Dec 24, 2019 | 262.98 | 262.98 | 262.28 | 262.41 | 664,162 | -0.30(-0.11%) |
Dec 23, 2019 | 262.71 | 263.01 | 262.54 | 262.71 | 2,785,577 | +0.80(+0.31%) |
Dec 20, 2019 | 262.18 | 262.46 | 261.78 | 261.90 | 3,951,524 | +0.80(+0.31%) |
Dec 19, 2019 | 260.36 | 261.18 | 260.29 | 261.11 | 1,977,485 | +1.15(+0.44%) |
Dec 18, 2019 | 260.49 | 260.60 | 259.90 | 259.96 | 1,735,059 | -0.18(-0.07%) |
Dec 17, 2019 | 259.94 | 260.69 | 259.69 | 260.13 | 1,849,695 | +0.30(+0.12%) |
Dec 16, 2019 | 259.70 | 260.79 | 259.70 | 259.83 | 2,306,462 | +0.88(+0.34%) |
Dec 13, 2019 | 258.79 | 260.33 | 257.93 | 258.95 | 3,341,081 | +0.15(+0.06%) |
Dec 12, 2019 | 256.57 | 259.72 | 256.32 | 258.80 | 4,103,983 | +2.05(+0.80%) |
Dec 11, 2019 | 256.21 | 256.92 | 255.78 | 256.76 | 2,093,535 | +0.24(+0.09%) |
Dec 10, 2019 | 256.73 | 257.14 | 255.76 | 256.52 | 1,532,832 | -0.28(-0.11%) |
Dec 09, 2019 | 257.42 | 257.68 | 256.74 | 256.79 | 1,314,020 | -0.86(-0.33%) |
Dec 06, 2019 | 256.51 | 257.88 | 256.45 | 257.66 | 2,927,204 | +3.06(+1.20%) |
Dec 05, 2019 | 255.05 | 255.05 | 253.48 | 254.59 | 1,582,995 | +0.28(+0.11%) |
Dec 04, 2019 | 254.26 | 254.96 | 253.90 | 254.31 | 2,100,963 | +1.41(+0.56%) |
Dec 03, 2019 | 252.82 | 253.01 | 251.16 | 252.89 | 4,177,984 | -2.47(-0.97%) |
Dec 02, 2019 | 258.35 | 258.38 | 255.36 | 255.36 | 2,772,213 | -2.52(-0.98%) |
Nov 29, 2019 | 258.21 | 258.45 | 257.79 | 257.89 | 884,403 | -0.88(-0.34%) |
Nov 27, 2019 | 258.49 | 258.77 | 257.94 | 258.77 | 1,950,525 | +0.50(+0.20%) |
Nov 26, 2019 | 258.00 | 258.46 | 257.57 | 258.26 | 1,416,592 | +0.51(+0.20%) |
Nov 25, 2019 | 256.72 | 257.76 | 256.68 | 257.75 | 1,973,104 | +1.78(+0.70%) |
Nov 22, 2019 | 255.53 | 256.12 | 254.99 | 255.97 | 1,546,453 | +1.05(+0.41%) |
Nov 21, 2019 | 255.48 | 255.56 | 254.41 | 254.92 | 1,505,723 | -0.44(-0.17%) |
Nov 20, 2019 | 255.76 | 256.00 | 254.00 | 255.36 | 2,683,936 | -1.04(-0.40%) |
Nov 19, 2019 | 257.78 | 257.79 | 255.98 | 256.40 | 2,100,812 | -0.86(-0.34%) |
Nov 18, 2019 | 256.79 | 257.34 | 256.66 | 257.26 | 1,951,594 | +0.30(+0.12%) |
Nov 15, 2019 | 255.98 | 256.97 | 255.63 | 256.96 | 2,575,099 | +2.08(+0.82%) |
Nov 14, 2019 | 254.60 | 255.00 | 253.87 | 254.88 | 1,727,343 | +0.13(+0.05%) |
Nov 13, 2019 | 253.19 | 255.07 | 253.03 | 254.75 | 2,834,603 | +0.70(+0.27%) |
Nov 12, 2019 | 254.19 | 254.70 | 253.46 | 254.06 | 1,848,895 | +0.12(+0.05%) |
Nov 11, 2019 | 252.68 | 254.17 | 252.32 | 253.94 | 1,887,202 | +0.08(+0.03%) |
Nov 08, 2019 | 253.94 | 254.01 | 252.92 | 253.85 | 1,651,037 | +0.02(+0.01%) |
Nov 07, 2019 | 253.39 | 254.75 | 253.39 | 253.84 | 3,300,345 | +2.06(+0.82%) |
Nov 06, 2019 | 251.98 | 252.15 | 251.03 | 251.78 | 1,752,711 | -0.01(-0.00%) |
Nov 05, 2019 | 252.03 | 252.43 | 251.44 | 251.78 | 1,862,299 | +0.24(+0.09%) |
Nov 04, 2019 | 251.71 | 252.00 | 251.00 | 251.55 | 1,685,941 | +1.11(+0.44%) |
Nov 01, 2019 | 249.08 | 250.44 | 248.93 | 250.44 | 3,263,001 | +2.62(+1.06%) |
Oct 31, 2019 | 248.82 | 248.90 | 246.53 | 247.82 | 3,300,669 | -1.15(-0.46%) |
Oct 30, 2019 | 248.17 | 249.20 | 247.27 | 248.97 | 2,341,034 | +0.80(+0.32%) |
Oct 29, 2019 | 247.81 | 248.84 | 247.66 | 248.17 | 3,149,310 | +0.06(+0.02%) |
Oct 28, 2019 | 248.09 | 248.82 | 247.55 | 248.12 | 1,975,823 | +1.11(+0.45%) |
Oct 25, 2019 | 245.29 | 247.49 | 245.20 | 247.01 | 1,992,443 | +1.48(+0.60%) |
Oct 24, 2019 | 246.48 | 246.57 | 244.68 | 245.53 | 2,015,466 | -0.24(-0.10%) |
Oct 23, 2019 | 245.66 | 246.37 | 244.96 | 245.76 | 1,857,287 | +0.38(+0.16%) |
Oct 22, 2019 | 245.99 | 246.81 | 245.32 | 245.38 | 2,771,113 | -0.36(-0.15%) |
Oct 21, 2019 | 245.60 | 245.88 | 245.00 | 245.74 | 1,510,279 | +0.52(+0.21%) |
Oct 18, 2019 | 247.02 | 251.96 | 245.20 | 245.22 | 2,446,159 | -2.35(-0.95%) |
Oct 17, 2019 | 247.83 | 248.27 | 246.95 | 247.57 | 2,067,958 | +0.28(+0.11%) |
Oct 16, 2019 | 247.03 | 247.73 | 246.67 | 247.29 | 2,641,884 | -0.13(-0.05%) |
Oct 15, 2019 | 246.41 | 248.31 | 246.18 | 247.42 | 3,467,928 | +2.16(+0.88%) |
Oct 14, 2019 | 245.02 | 246.06 | 244.88 | 245.26 | 1,322,032 | -0.27(-0.11%) |
Oct 11, 2019 | 245.18 | 247.35 | 245.04 | 245.53 | 4,572,063 | +2.88(+1.19%) |
Oct 10, 2019 | 241.02 | 243.58 | 240.91 | 242.65 | 2,653,777 | +1.45(+0.60%) |
Oct 09, 2019 | 241.21 | 241.94 | 240.33 | 241.20 | 2,243,648 | +1.69(+0.71%) |
Oct 08, 2019 | 240.48 | 241.92 | 239.30 | 239.51 | 4,302,852 | -2.89(-1.19%) |
Oct 07, 2019 | 242.57 | 244.01 | 241.90 | 242.40 | 2,559,035 | -0.84(-0.35%) |
Oct 04, 2019 | 240.70 | 243.42 | 240.55 | 243.25 | 3,527,095 | +3.34(+1.39%) |
Oct 03, 2019 | 238.35 | 239.92 | 235.66 | 239.90 | 6,208,158 | +1.18(+0.49%) |
Oct 02, 2019 | 241.78 | 241.78 | 237.67 | 238.72 | 7,681,833 | -4.38(-1.80%) |
Oct 01, 2019 | 247.00 | 247.49 | 243.05 | 243.10 | 3,896,921 | -3.37(-1.37%) |
Sep 30, 2019 | 245.85 | 247.06 | 245.85 | 246.47 | 2,327,372 | +1.09(+0.44%) |
Sep 27, 2019 | 246.83 | 247.19 | 244.47 | 245.38 | 3,464,514 | -0.81(-0.33%) |
Sep 26, 2019 | 247.23 | 247.23 | 245.30 | 246.19 | 2,628,397 | -0.64(-0.26%) |
Sep 25, 2019 | 245.75 | 247.34 | 244.86 | 246.83 | 3,728,062 | +1.47(+0.60%) |
Sep 24, 2019 | 247.60 | 247.78 | 244.36 | 245.36 | 4,086,399 | -1.27(-0.52%) |
Sep 23, 2019 | 245.62 | 247.19 | 245.45 | 246.63 | 2,086,376 | +0.10(+0.04%) |
Sep 20, 2019 | 248.49 | 248.83 | 246.39 | 246.53 | 4,456,950 | -1.39(-0.56%) |
Sep 19, 2019 | 248.89 | 249.55 | 247.66 | 247.93 | 3,578,113 | -0.50(-0.20%) |
Sep 18, 2019 | 247.76 | 248.57 | 246.16 | 248.43 | 3,345,649 | +0.37(+0.15%) |
Sep 17, 2019 | 247.17 | 248.07 | 246.97 | 248.06 | 1,929,918 | +0.36(+0.14%) |
Sep 16, 2019 | 248.09 | 248.65 | 247.36 | 247.70 | 4,461,726 | -1.31(-0.52%) |
Sep 13, 2019 | 249.39 | 249.63 | 248.88 | 249.00 | 2,389,421 | +0.26(+0.10%) |
Sep 12, 2019 | 249.02 | 249.77 | 247.96 | 248.75 | 3,581,937 | +0.58(+0.23%) |
Sep 11, 2019 | 246.37 | 248.21 | 245.92 | 248.17 | 2,061,405 | +2.10(+0.85%) |
Sep 10, 2019 | 245.24 | 246.10 | 244.39 | 246.07 | 2,905,206 | +0.54(+0.22%) |
Sep 09, 2019 | 245.58 | 246.09 | 244.83 | 245.53 | 2,455,263 | +0.44(+0.18%) |
Sep 06, 2019 | 244.87 | 245.66 | 244.26 | 245.09 | 2,704,383 | +0.59(+0.24%) |
Sep 05, 2019 | 243.64 | 245.45 | 243.62 | 244.51 | 3,964,195 | +3.42(+1.42%) |
Sep 04, 2019 | 240.76 | 241.10 | 240.03 | 241.09 | 2,157,428 | +2.29(+0.96%) |
Sep 03, 2019 | 239.39 | 239.50 | 237.52 | 238.79 | 3,377,150 | -2.48(-1.03%) |
Aug 30, 2019 | 242.31 | 242.43 | 240.39 | 241.27 | 2,674,824 | +0.21(+0.09%) |
Aug 29, 2019 | 240.18 | 241.37 | 239.32 | 241.06 | 4,096,341 | +3.21(+1.35%) |
Aug 28, 2019 | 234.77 | 237.91 | 234.15 | 237.85 | 3,002,740 | +2.37(+1.00%) |
Aug 27, 2019 | 237.96 | 238.01 | 234.97 | 235.49 | 3,371,801 | -1.19(-0.50%) |
Aug 26, 2019 | 236.58 | 236.97 | 234.92 | 236.67 | 3,444,133 | +2.57(+1.10%) |
Aug 23, 2019 | 238.66 | 240.41 | 232.97 | 234.11 | 6,892,712 | -5.73(-2.39%) |
Aug 22, 2019 | 239.97 | 240.99 | 238.36 | 239.83 | 2,550,166 | +0.49(+0.20%) |
Aug 21, 2019 | 239.17 | 239.93 | 238.86 | 239.35 | 2,366,738 | +2.14(+0.90%) |
Aug 20, 2019 | 238.42 | 238.92 | 237.01 | 237.21 | 2,166,612 | -1.51(-0.63%) |
Aug 19, 2019 | 239.36 | 239.55 | 238.24 | 238.72 | 2,224,228 | +2.25(+0.95%) |
Aug 16, 2019 | 235.11 | 236.81 | 234.64 | 236.47 | 3,008,726 | +2.92(+1.25%) |
Aug 15, 2019 | 233.45 | 234.09 | 231.34 | 233.56 | 4,432,730 | +1.17(+0.50%) |
Aug 14, 2019 | 236.12 | 236.62 | 232.37 | 232.39 | 6,746,569 | -7.37(-3.07%) |
Aug 13, 2019 | 236.02 | 241.09 | 235.62 | 239.76 | 4,753,961 | +3.40(+1.44%) |
Aug 12, 2019 | 238.16 | 238.85 | 235.56 | 236.36 | 3,079,041 | -3.41(-1.42%) |
Aug 09, 2019 | 240.00 | 240.92 | 238.01 | 239.77 | 4,141,405 | -0.87(-0.36%) |
Aug 08, 2019 | 238.20 | 240.63 | 237.40 | 240.63 | 3,986,954 | +3.54(+1.49%) |
Aug 07, 2019 | 234.26 | 237.50 | 231.73 | 237.09 | 5,583,703 | -0.04(-0.02%) |
Aug 06, 2019 | 235.55 | 237.20 | 234.18 | 237.13 | 5,476,269 | +2.91(+1.24%) |
Aug 05, 2019 | 237.77 | 237.92 | 232.43 | 234.23 | 7,220,519 | -7.02(-2.91%) |
Aug 02, 2019 | 241.62 | 242.12 | 239.09 | 241.25 | 6,247,123 | -0.87(-0.36%) |
Aug 01, 2019 | 244.91 | 247.54 | 241.79 | 242.12 | 7,930,693 | -2.51(-1.03%) |
Jul 31, 2019 | 248.08 | 248.42 | 243.34 | 244.63 | 5,551,823 | -3.09(-1.25%) |
Jul 30, 2019 | 246.97 | 247.94 | 246.55 | 247.72 | 1,837,741 | -0.20(-0.08%) |
Jul 29, 2019 | 247.68 | 248.42 | 247.52 | 247.92 | 1,477,731 | +0.25(+0.10%) |
Jul 26, 2019 | 247.49 | 247.85 | 246.99 | 247.68 | 1,900,238 | +0.43(+0.17%) |
Jul 25, 2019 | 248.24 | 248.33 | 246.46 | 247.25 | 2,577,901 | -1.11(-0.45%) |
Jul 24, 2019 | 248.03 | 248.58 | 247.65 | 248.36 | 2,582,304 | -0.67(-0.27%) |
Jul 23, 2019 | 248.52 | 249.27 | 247.76 | 249.03 | 1,890,270 | +1.55(+0.63%) |
Jul 22, 2019 | 247.59 | 247.95 | 246.71 | 247.49 | 1,781,980 | +0.18(+0.07%) |
Jul 19, 2019 | 248.88 | 249.03 | 247.22 | 247.30 | 2,595,046 | -0.54(-0.22%) |
Jul 18, 2019 | 247.29 | 248.28 | 246.46 | 247.85 | 2,330,549 | -0.01(-0.00%) |
Jul 17, 2019 | 248.82 | 248.92 | 247.76 | 247.85 | 1,700,988 | -1.04(-0.42%) |
Jul 16, 2019 | 249.07 | 249.41 | 248.42 | 248.89 | 1,949,694 | -0.16(-0.07%) |
Jul 15, 2019 | 249.01 | 249.06 | 248.47 | 249.06 | 2,882,465 | +0.19(+0.08%) |
Jul 12, 2019 | 247.29 | 248.87 | 247.24 | 248.87 | 2,648,699 | +2.25(+0.91%) |
Jul 11, 2019 | 245.47 | 246.62 | 245.08 | 246.62 | 2,455,515 | +2.03(+0.83%) |
Jul 10, 2019 | 244.72 | 245.67 | 244.11 | 244.59 | 2,172,679 | +0.75(+0.31%) |
Jul 09, 2019 | 242.79 | 244.07 | 242.77 | 243.83 | 1,545,329 | -0.18(-0.07%) |
Jul 08, 2019 | 243.87 | 244.35 | 243.48 | 244.01 | 1,563,988 | -1.10(-0.45%) |
Jul 05, 2019 | 244.61 | 245.31 | 243.34 | 245.12 | 2,369,559 | -0.26(-0.11%) |
Jul 03, 2019 | 244.27 | 245.42 | 244.21 | 245.38 | 1,387,241 | +1.73(+0.71%) |
Jul 02, 2019 | 243.02 | 243.71 | 242.27 | 243.65 | 3,049,151 | +0.63(+0.26%) |
Jul 01, 2019 | 244.37 | 244.64 | 242.14 | 243.02 | 4,368,280 | +1.02(+0.42%) |
Jun 28, 2019 | 242.08 | 242.38 | 241.29 | 242.00 | 2,390,651 | +0.64(+0.26%) |
Jun 27, 2019 | 241.64 | 242.06 | 240.77 | 241.37 | 2,185,762 | -0.06(-0.03%) |
Jun 26, 2019 | 242.25 | 242.59 | 241.42 | 241.43 | 2,352,271 | -0.04(-0.01%) |
Jun 25, 2019 | 243.40 | 243.41 | 241.35 | 241.47 | 7,946,522 | -1.74(-0.72%) |
Jun 24, 2019 | 243.35 | 243.88 | 243.14 | 243.20 | 1,816,544 | +0.06(+0.03%) |
Jun 21, 2019 | 243.31 | 244.83 | 242.96 | 243.14 | 4,885,005 | -0.31(-0.13%) |
Jun 20, 2019 | 243.43 | 243.83 | 241.47 | 243.45 | 3,818,456 | +2.29(+0.95%) |
Jun 19, 2019 | 241.02 | 241.75 | 240.32 | 241.16 | 4,310,107 | +0.21(+0.09%) |
Jun 18, 2019 | 239.05 | 241.38 | 238.78 | 240.96 | 6,767,548 | +3.32(+1.39%) |
Jun 17, 2019 | 237.60 | 238.09 | 237.00 | 237.64 | 1,451,872 | +0.15(+0.06%) |
Jun 14, 2019 | 237.24 | 238.05 | 236.50 | 237.49 | 2,489,615 | -0.05(-0.02%) |
Jun 13, 2019 | 237.33 | 237.82 | 236.45 | 237.53 | 2,072,589 | +1.01(+0.43%) |
Jun 12, 2019 | 236.84 | 237.26 | 236.10 | 236.52 | 1,899,614 | -0.39(-0.17%) |
Jun 11, 2019 | 238.53 | 238.72 | 233.34 | 236.91 | 3,074,211 | -0.10(-0.04%) |
Jun 10, 2019 | 237.82 | 238.38 | 236.97 | 237.01 | 3,849,438 | +0.67(+0.28%) |
Jun 07, 2019 | 234.72 | 237.13 | 234.66 | 236.34 | 3,441,018 | +2.30(+0.98%) |
Jun 06, 2019 | 232.59 | 234.62 | 232.06 | 234.04 | 3,078,799 | +1.81(+0.78%) |
Jun 05, 2019 | 231.77 | 232.30 | 230.73 | 232.24 | 3,074,828 | +1.89(+0.82%) |
Jun 04, 2019 | 227.70 | 230.39 | 227.50 | 230.35 | 4,179,197 | +4.68(+2.07%) |