Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 245.51 | 246.19 | 242.18 | 246.06 | 3,563,789 | +1.00(+0.41%) |
Jul 30, 2020 | 244.32 | 245.56 | 241.95 | 245.06 | 3,273,625 | -2.07(-0.84%) |
Jul 29, 2020 | 245.91 | 247.66 | 245.55 | 247.13 | 2,057,463 | +1.46(+0.59%) |
Jul 28, 2020 | 246.59 | 247.23 | 245.39 | 245.67 | 2,133,601 | -1.88(-0.76%) |
Jul 27, 2020 | 246.45 | 247.88 | 246.06 | 247.55 | 2,827,674 | +1.17(+0.48%) |
Jul 24, 2020 | 246.80 | 247.91 | 245.78 | 246.38 | 2,833,670 | -1.86(-0.75%) |
Jul 23, 2020 | 250.98 | 251.11 | 247.24 | 248.24 | 3,042,509 | -3.06(-1.22%) |
Jul 22, 2020 | 249.29 | 251.64 | 249.24 | 251.30 | 2,186,208 | +1.53(+0.61%) |
Jul 21, 2020 | 250.22 | 251.57 | 249.13 | 249.77 | 3,411,264 | +1.41(+0.57%) |
Jul 20, 2020 | 247.96 | 249.12 | 246.69 | 248.36 | 4,314,566 | +0.08(+0.03%) |
Jul 17, 2020 | 249.41 | 249.52 | 247.75 | 248.28 | 3,668,859 | -0.48(-0.19%) |
Jul 16, 2020 | 248.48 | 250.12 | 247.42 | 248.77 | 2,658,468 | -1.34(-0.54%) |
Jul 15, 2020 | 251.56 | 251.62 | 248.38 | 250.11 | 5,602,056 | +2.16(+0.87%) |
Jul 14, 2020 | 242.32 | 248.38 | 241.91 | 247.95 | 8,170,807 | +5.16(+2.13%) |
Jul 13, 2020 | 244.66 | 247.88 | 242.36 | 242.79 | 5,231,643 | +0.21(+0.08%) |
Jul 10, 2020 | 239.21 | 242.90 | 238.53 | 242.58 | 3,343,935 | +3.33(+1.39%) |
Jul 09, 2020 | 242.63 | 242.93 | 237.49 | 239.25 | 4,274,567 | -3.78(-1.55%) |
Jul 08, 2020 | 241.48 | 243.03 | 240.19 | 243.03 | 3,039,242 | +2.10(+0.87%) |
Jul 07, 2020 | 242.84 | 243.54 | 240.68 | 240.93 | 3,032,468 | -3.68(-1.51%) |
Jul 06, 2020 | 243.83 | 244.74 | 242.63 | 244.61 | 3,195,877 | +4.26(+1.77%) |
Jul 02, 2020 | 242.89 | 243.84 | 239.85 | 240.35 | 4,117,854 | +1.03(+0.43%) |
Jul 01, 2020 | 240.77 | 242.06 | 239.16 | 239.32 | 3,838,502 | -0.52(-0.22%) |
Jun 30, 2020 | 237.23 | 240.94 | 236.91 | 239.84 | 3,931,047 | +1.82(+0.77%) |
Jun 29, 2020 | 234.54 | 238.21 | 233.40 | 238.01 | 4,029,092 | +5.14(+2.21%) |
Jun 26, 2020 | 237.77 | 238.15 | 232.24 | 232.87 | 5,732,246 | -6.57(-2.74%) |
Jun 25, 2020 | 235.62 | 239.69 | 234.43 | 239.44 | 4,614,087 | +2.61(+1.10%) |
Jun 24, 2020 | 241.09 | 241.37 | 235.25 | 236.82 | 6,335,474 | -6.39(-2.63%) |
Jun 23, 2020 | 244.45 | 244.75 | 242.77 | 243.21 | 3,163,192 | +1.10(+0.45%) |
Jun 22, 2020 | 240.65 | 242.36 | 238.73 | 242.12 | 3,012,583 | +1.41(+0.59%) |
Jun 19, 2020 | 245.73 | 245.97 | 239.60 | 240.70 | 6,292,632 | -1.76(-0.73%) |
Jun 18, 2020 | 241.16 | 243.22 | 240.30 | 242.47 | 3,496,556 | -0.34(-0.14%) |
Jun 17, 2020 | 245.40 | 245.48 | 242.29 | 242.81 | 3,935,239 | -1.85(-0.76%) |
Jun 16, 2020 | 247.70 | 247.74 | 239.91 | 244.66 | 9,929,120 | +5.07(+2.12%) |
Jun 15, 2020 | 232.12 | 240.75 | 231.01 | 239.59 | 7,967,832 | +1.49(+0.63%) |
Jun 12, 2020 | 240.19 | 241.42 | 233.18 | 238.10 | 10,585,786 | +4.37(+1.87%) |
Jun 11, 2020 | 243.11 | 244.38 | 233.13 | 233.73 | 15,341,501 | -15.86(-6.35%) |
Jun 10, 2020 | 253.36 | 254.27 | 249.59 | 249.59 | 7,028,263 | -3.94(-1.55%) |
Jun 09, 2020 | 253.40 | 255.05 | 252.37 | 253.53 | 4,988,724 | -2.69(-1.05%) |
Jun 08, 2020 | 253.09 | 256.31 | 253.09 | 256.22 | 5,024,517 | +4.40(+1.75%) |
Jun 05, 2020 | 250.77 | 254.06 | 250.20 | 251.82 | 8,482,689 | +7.61(+3.12%) |
Jun 04, 2020 | 243.32 | 245.23 | 242.41 | 244.21 | 4,232,434 | +0.15(+0.06%) |
Jun 03, 2020 | 241.45 | 244.83 | 240.81 | 244.06 | 5,581,395 | +4.93(+2.06%) |
Jun 02, 2020 | 237.92 | 239.19 | 237.14 | 239.13 | 3,268,733 | +3.64(+1.55%) |
Jun 01, 2020 | 235.35 | 237.00 | 234.35 | 235.48 | 2,237,088 | -0.34(-0.15%) |
May 29, 2020 | 234.88 | 236.78 | 232.48 | 235.83 | 5,534,429 | -0.06(-0.02%) |
May 28, 2020 | 239.15 | 239.21 | 235.45 | 235.88 | 5,349,136 | -1.32(-0.56%) |
May 27, 2020 | 235.31 | 237.22 | 232.16 | 237.20 | 5,712,043 | +5.12(+2.21%) |
May 26, 2020 | 232.63 | 233.72 | 231.74 | 232.08 | 5,248,824 | +4.98(+2.19%) |
May 22, 2020 | 227.13 | 227.30 | 225.51 | 227.10 | 2,718,476 | -0.13(-0.06%) |
May 21, 2020 | 227.72 | 229.42 | 226.17 | 227.23 | 3,633,476 | -0.66(-0.29%) |
May 20, 2020 | 227.58 | 228.68 | 226.96 | 227.89 | 3,528,614 | +3.26(+1.45%) |
May 19, 2020 | 227.63 | 228.16 | 224.49 | 224.63 | 4,744,255 | -3.44(-1.51%) |
May 18, 2020 | 225.83 | 229.25 | 225.69 | 228.07 | 5,637,541 | +8.37(+3.81%) |
May 15, 2020 | 217.16 | 220.02 | 216.46 | 219.71 | 5,187,651 | +0.58(+0.26%) |
May 14, 2020 | 212.96 | 219.14 | 211.31 | 219.13 | 7,513,676 | +3.64(+1.69%) |
May 13, 2020 | 219.33 | 219.83 | 213.83 | 215.49 | 8,108,917 | -4.87(-2.21%) |
May 12, 2020 | 225.67 | 225.97 | 220.23 | 220.36 | 6,901,659 | -4.15(-1.85%) |
May 11, 2020 | 223.69 | 225.79 | 223.07 | 224.51 | 2,953,978 | -0.98(-0.44%) |
May 08, 2020 | 224.24 | 225.66 | 223.38 | 225.49 | 4,218,312 | +4.36(+1.97%) |
May 07, 2020 | 221.44 | 223.23 | 220.80 | 221.13 | 3,668,935 | +1.90(+0.87%) |
May 06, 2020 | 222.46 | 222.64 | 218.99 | 219.23 | 3,319,963 | -1.79(-0.81%) |
May 05, 2020 | 222.16 | 223.75 | 220.94 | 221.03 | 3,388,027 | +1.28(+0.58%) |
May 04, 2020 | 217.71 | 220.06 | 216.25 | 219.75 | 4,150,860 | +0.13(+0.06%) |
May 01, 2020 | 221.75 | 222.44 | 218.90 | 219.62 | 5,103,160 | -5.50(-2.44%) |
Apr 30, 2020 | 226.03 | 226.93 | 223.91 | 225.12 | 5,309,452 | -2.99(-1.31%) |
Apr 29, 2020 | 227.21 | 229.23 | 226.03 | 228.11 | 5,395,679 | +4.96(+2.22%) |
Apr 28, 2020 | 226.78 | 226.92 | 222.47 | 223.15 | 5,076,725 | -0.21(-0.10%) |
Apr 27, 2020 | 221.32 | 224.17 | 220.71 | 223.36 | 3,922,206 | +3.23(+1.47%) |
Apr 24, 2020 | 219.00 | 220.59 | 216.77 | 220.13 | 3,859,728 | +2.56(+1.17%) |
Apr 23, 2020 | 217.98 | 221.14 | 217.35 | 217.58 | 6,870,498 | +0.28(+0.13%) |
Apr 22, 2020 | 216.96 | 218.69 | 216.02 | 217.30 | 4,668,577 | +4.21(+1.98%) |
Apr 21, 2020 | 214.12 | 215.98 | 212.34 | 213.09 | 7,091,182 | -5.94(-2.71%) |
Apr 20, 2020 | 220.51 | 223.17 | 218.68 | 219.03 | 7,941,881 | -5.36(-2.39%) |
Apr 17, 2020 | 223.62 | 224.60 | 220.52 | 224.39 | 6,400,828 | +6.68(+3.07%) |
Apr 16, 2020 | 218.04 | 218.37 | 214.78 | 217.71 | 6,528,716 | +0.24(+0.11%) |
Apr 15, 2020 | 216.91 | 218.85 | 214.98 | 217.47 | 7,366,572 | -4.25(-1.92%) |
Apr 14, 2020 | 220.81 | 222.45 | 219.13 | 221.72 | 5,815,756 | +5.29(+2.44%) |
Apr 13, 2020 | 218.70 | 218.96 | 213.66 | 216.43 | 7,292,849 | -2.94(-1.34%) |
Apr 09, 2020 | 220.02 | 222.19 | 217.49 | 219.37 | 10,181,159 | +2.60(+1.20%) |
Apr 08, 2020 | 211.97 | 217.62 | 209.84 | 216.77 | 7,526,818 | +7.15(+3.41%) |
Apr 07, 2020 | 217.82 | 218.47 | 209.48 | 209.62 | 11,705,950 | +0.06(+0.03%) |
Apr 06, 2020 | 202.54 | 210.83 | 201.78 | 209.56 | 11,133,976 | +14.74(+7.56%) |
Apr 03, 2020 | 196.79 | 198.47 | 193.05 | 194.82 | 7,204,307 | -3.11(-1.57%) |
Apr 02, 2020 | 192.70 | 198.70 | 191.66 | 197.93 | 8,877,230 | +4.24(+2.19%) |
Apr 01, 2020 | 194.87 | 198.69 | 192.20 | 193.69 | 9,250,556 | -9.11(-4.49%) |
Mar 31, 2020 | 205.32 | 207.91 | 202.07 | 202.80 | 9,091,361 | -3.58(-1.73%) |
Mar 30, 2020 | 201.07 | 206.96 | 198.98 | 206.38 | 8,303,038 | +6.24(+3.12%) |
Mar 27, 2020 | 201.31 | 206.53 | 198.49 | 200.14 | 11,399,659 | -8.07(-3.87%) |
Mar 26, 2020 | 198.36 | 208.95 | 197.97 | 208.21 | 17,347,482 | +12.03(+6.13%) |
Mar 25, 2020 | 194.79 | 203.67 | 189.94 | 196.17 | 18,951,358 | +5.01(+2.62%) |
Mar 24, 2020 | 181.56 | 191.68 | 181.51 | 191.16 | 15,220,132 | +18.97(+11.02%) |
Mar 23, 2020 | 175.88 | 176.87 | 168.46 | 172.18 | 16,945,972 | -5.34(-3.01%) |
Mar 20, 2020 | 188.06 | 189.91 | 176.69 | 177.52 | 13,194,547 | -8.15(-4.39%) |
Mar 19, 2020 | 182.96 | 189.05 | 177.38 | 185.67 | 14,657,429 | +1.77(+0.96%) |
Mar 18, 2020 | 183.60 | 189.48 | 174.93 | 183.90 | 14,476,717 | -12.99(-6.60%) |
Mar 17, 2020 | 190.93 | 197.81 | 183.86 | 196.88 | 17,366,366 | +10.13(+5.42%) |
Mar 16, 2020 | 190.46 | 201.35 | 185.85 | 186.76 | 13,440,705 | -27.32(-12.76%) |
Mar 13, 2020 | 208.12 | 214.42 | 196.72 | 214.08 | 14,828,051 | +18.45(+9.43%) |
Mar 12, 2020 | 203.37 | 211.21 | 195.37 | 195.63 | 18,712,062 | -21.89(-10.06%) |
Mar 11, 2020 | 224.62 | 225.88 | 215.45 | 217.52 | 8,369,522 | -13.49(-5.84%) |
Mar 10, 2020 | 228.08 | 231.07 | 218.67 | 231.01 | 10,187,065 | +10.84(+4.92%) |
Mar 09, 2020 | 222.74 | 227.87 | 218.74 | 220.17 | 11,249,481 | -18.57(-7.78%) |
Mar 06, 2020 | 233.96 | 239.89 | 232.82 | 238.74 | 7,993,334 | -2.41(-1.00%) |
Mar 05, 2020 | 243.74 | 245.82 | 239.39 | 241.15 | 6,339,453 | -8.70(-3.48%) |
Mar 04, 2020 | 244.83 | 250.05 | 242.53 | 249.84 | 5,853,914 | +10.69(+4.47%) |
Mar 03, 2020 | 246.99 | 249.96 | 237.20 | 239.15 | 12,427,079 | -7.13(-2.89%) |
Mar 02, 2020 | 236.76 | 246.49 | 234.32 | 246.28 | 9,231,102 | +11.50(+4.90%) |
Feb 28, 2020 | 231.06 | 235.30 | 227.81 | 234.78 | 19,033,922 | -2.71(-1.14%) |
Feb 27, 2020 | 244.28 | 246.93 | 237.39 | 237.49 | 12,085,466 | -11.29(-4.54%) |
Feb 26, 2020 | 250.86 | 253.92 | 247.94 | 248.78 | 8,107,422 | -0.89(-0.35%) |
Feb 25, 2020 | 258.98 | 259.50 | 248.91 | 249.67 | 10,688,000 | -8.17(-3.17%) |
Feb 24, 2020 | 258.55 | 260.81 | 257.30 | 257.84 | 7,115,794 | -9.39(-3.51%) |
Feb 21, 2020 | 268.21 | 268.44 | 266.32 | 267.23 | 3,548,605 | -2.06(-0.77%) |
Feb 20, 2020 | 270.01 | 270.68 | 266.89 | 269.29 | 3,790,824 | -1.21(-0.45%) |
Feb 19, 2020 | 270.20 | 271.08 | 269.85 | 270.50 | 1,594,092 | +1.06(+0.39%) |
Feb 18, 2020 | 269.63 | 270.30 | 268.35 | 269.45 | 2,607,251 | -1.46(-0.54%) |
Feb 14, 2020 | 271.31 | 271.45 | 269.86 | 270.91 | 2,024,085 | -0.26(-0.10%) |
Feb 13, 2020 | 270.77 | 272.11 | 270.34 | 271.17 | 2,859,484 | -0.83(-0.30%) |
Feb 12, 2020 | 270.99 | 272.13 | 270.90 | 272.00 | 3,009,010 | +2.56(+0.95%) |
Feb 11, 2020 | 270.74 | 270.80 | 268.83 | 269.44 | 2,165,459 | -0.01(-0.00%) |
Feb 10, 2020 | 266.92 | 269.46 | 266.88 | 269.45 | 3,101,775 | +1.62(+0.60%) |
Feb 07, 2020 | 269.27 | 269.32 | 267.34 | 267.83 | 4,174,071 | -2.34(-0.87%) |
Feb 06, 2020 | 270.43 | 270.54 | 268.99 | 270.17 | 3,087,172 | +0.81(+0.30%) |
Feb 05, 2020 | 267.43 | 269.53 | 266.69 | 269.37 | 3,584,093 | +4.43(+1.67%) |
Feb 04, 2020 | 264.60 | 265.81 | 264.36 | 264.93 | 3,255,356 | +3.74(+1.43%) |
Feb 03, 2020 | 260.93 | 263.29 | 260.76 | 261.20 | 3,432,814 | +1.44(+0.55%) |
Jan 31, 2020 | 263.94 | 264.19 | 259.02 | 259.76 | 5,311,742 | -5.63(-2.12%) |
Jan 30, 2020 | 262.75 | 265.60 | 262.00 | 265.39 | 3,711,522 | +1.15(+0.43%) |
Jan 29, 2020 | 265.81 | 266.07 | 264.17 | 264.24 | 2,311,704 | +0.00(+0.00%) |
Jan 28, 2020 | 263.26 | 265.07 | 262.82 | 264.24 | 3,257,382 | +1.78(+0.68%) |
Jan 27, 2020 | 262.00 | 263.64 | 261.09 | 262.47 | 4,485,363 | -4.08(-1.53%) |
Jan 24, 2020 | 269.07 | 269.28 | 265.21 | 266.55 | 3,927,597 | -1.60(-0.60%) |
Jan 23, 2020 | 267.42 | 268.44 | 266.37 | 268.15 | 2,034,741 | -0.25(-0.09%) |
Jan 22, 2020 | 269.03 | 269.56 | 268.19 | 268.40 | 2,254,199 | -0.02(-0.01%) |
Jan 21, 2020 | 268.98 | 269.75 | 267.99 | 268.42 | 4,866,720 | -1.33(-0.49%) |
Jan 17, 2020 | 269.97 | 270.06 | 269.30 | 269.74 | 2,334,596 | +0.44(+0.16%) |
Jan 16, 2020 | 268.11 | 269.34 | 267.96 | 269.30 | 2,735,655 | +2.37(+0.89%) |
Jan 15, 2020 | 265.70 | 267.75 | 265.64 | 266.93 | 2,386,364 | +1.04(+0.39%) |
Jan 14, 2020 | 265.57 | 267.06 | 265.43 | 265.89 | 2,390,910 | +0.18(+0.07%) |
Jan 13, 2020 | 265.50 | 265.76 | 264.90 | 265.71 | 1,591,711 | +0.72(+0.27%) |
Jan 10, 2020 | 266.57 | 266.65 | 264.62 | 264.99 | 3,252,120 | -1.21(-0.46%) |
Jan 09, 2020 | 265.64 | 266.46 | 265.17 | 266.20 | 1,939,559 | +1.99(+0.75%) |
Jan 08, 2020 | 262.31 | 265.39 | 262.08 | 264.22 | 3,412,433 | +1.53(+0.58%) |
Jan 07, 2020 | 263.21 | 263.66 | 262.55 | 262.69 | 1,541,644 | -1.14(-0.43%) |
Jan 06, 2020 | 261.36 | 263.88 | 261.24 | 263.83 | 1,789,406 | +0.61(+0.23%) |
Jan 03, 2020 | 262.32 | 263.95 | 262.18 | 263.23 | 3,585,947 | -2.11(-0.80%) |
Jan 02, 2020 | 263.33 | 265.35 | 263.07 | 265.34 | 4,204,616 | +3.24(+1.24%) |
Dec 31, 2019 | 261.01 | 262.30 | 260.69 | 262.10 | 1,460,071 | +0.52(+0.20%) |
Dec 30, 2019 | 263.24 | 263.31 | 261.20 | 261.58 | 2,776,935 | -1.65(-0.63%) |
Dec 27, 2019 | 263.69 | 263.71 | 262.84 | 263.23 | 2,099,770 | +0.25(+0.09%) |
Dec 26, 2019 | 262.22 | 263.02 | 262.19 | 262.99 | 1,013,353 | +0.96(+0.37%) |
Dec 24, 2019 | 262.59 | 262.59 | 261.89 | 262.02 | 665,152 | -0.29(-0.11%) |
Dec 23, 2019 | 262.32 | 262.62 | 262.15 | 262.31 | 2,789,726 | +0.80(+0.31%) |
Dec 20, 2019 | 261.79 | 262.06 | 261.39 | 261.51 | 3,957,409 | +0.80(+0.31%) |
Dec 19, 2019 | 259.98 | 260.79 | 259.90 | 260.72 | 1,980,431 | +1.14(+0.44%) |
Dec 18, 2019 | 260.11 | 260.21 | 259.52 | 259.57 | 1,737,643 | -0.17(-0.07%) |
Dec 17, 2019 | 259.56 | 260.30 | 259.30 | 259.75 | 1,852,450 | +0.30(+0.12%) |
Dec 16, 2019 | 259.32 | 260.40 | 259.32 | 259.44 | 2,309,898 | +0.88(+0.34%) |
Dec 13, 2019 | 258.40 | 259.94 | 257.55 | 258.56 | 3,346,057 | +0.15(+0.06%) |
Dec 12, 2019 | 256.19 | 259.33 | 255.94 | 258.42 | 4,110,096 | +2.04(+0.80%) |
Dec 11, 2019 | 255.83 | 256.54 | 255.39 | 256.38 | 2,096,654 | +0.24(+0.09%) |
Dec 10, 2019 | 256.35 | 256.76 | 255.38 | 256.14 | 1,535,115 | -0.27(-0.11%) |
Dec 09, 2019 | 257.04 | 257.29 | 256.36 | 256.41 | 1,315,977 | -0.86(-0.33%) |
Dec 06, 2019 | 256.13 | 257.49 | 256.07 | 257.27 | 2,931,564 | +3.06(+1.20%) |
Dec 05, 2019 | 254.67 | 254.67 | 253.10 | 254.21 | 1,585,353 | +0.28(+0.11%) |
Dec 04, 2019 | 253.88 | 254.58 | 253.52 | 253.93 | 2,104,093 | +1.41(+0.56%) |
Dec 03, 2019 | 252.44 | 252.63 | 250.78 | 252.52 | 4,184,207 | -2.47(-0.97%) |
Dec 02, 2019 | 257.96 | 258.00 | 254.98 | 254.98 | 2,776,343 | -2.52(-0.98%) |
Nov 29, 2019 | 257.82 | 258.07 | 257.40 | 257.50 | 885,721 | -0.88(-0.34%) |
Nov 27, 2019 | 258.11 | 258.38 | 257.56 | 258.38 | 1,953,430 | +0.50(+0.20%) |
Nov 26, 2019 | 257.61 | 258.08 | 257.19 | 257.88 | 1,418,702 | +0.51(+0.20%) |
Nov 25, 2019 | 256.34 | 257.37 | 256.30 | 257.37 | 1,976,043 | +1.78(+0.70%) |
Nov 22, 2019 | 255.15 | 255.74 | 254.61 | 255.59 | 1,548,757 | +1.04(+0.41%) |
Nov 21, 2019 | 255.10 | 255.18 | 254.03 | 254.54 | 1,507,965 | -0.44(-0.17%) |
Nov 20, 2019 | 255.38 | 255.62 | 253.62 | 254.98 | 2,687,934 | -1.03(-0.40%) |
Nov 19, 2019 | 257.39 | 257.40 | 255.60 | 256.02 | 2,103,941 | -0.86(-0.34%) |
Nov 18, 2019 | 256.41 | 256.96 | 256.27 | 256.88 | 1,954,501 | +0.30(+0.12%) |
Nov 15, 2019 | 255.60 | 256.59 | 255.25 | 256.58 | 2,578,934 | +2.07(+0.82%) |
Nov 14, 2019 | 254.22 | 254.62 | 253.50 | 254.50 | 1,729,915 | +0.13(+0.05%) |
Nov 13, 2019 | 252.81 | 254.69 | 252.65 | 254.37 | 2,838,825 | +0.69(+0.27%) |
Nov 12, 2019 | 253.81 | 254.32 | 253.08 | 253.68 | 1,851,649 | +0.12(+0.05%) |
Nov 11, 2019 | 252.31 | 253.79 | 251.94 | 253.56 | 1,890,013 | +0.08(+0.03%) |
Nov 08, 2019 | 253.56 | 253.63 | 252.54 | 253.48 | 1,653,496 | +0.02(+0.01%) |
Nov 07, 2019 | 253.01 | 254.37 | 253.01 | 253.46 | 3,305,260 | +2.06(+0.82%) |
Nov 06, 2019 | 251.60 | 251.78 | 250.66 | 251.40 | 1,755,322 | -0.01(-0.00%) |
Nov 05, 2019 | 251.66 | 252.05 | 251.06 | 251.41 | 1,865,073 | +0.24(+0.09%) |
Nov 04, 2019 | 251.34 | 251.63 | 250.63 | 251.17 | 1,688,452 | +1.11(+0.44%) |
Nov 01, 2019 | 248.71 | 250.06 | 248.56 | 250.06 | 3,267,861 | +2.62(+1.06%) |
Oct 31, 2019 | 248.45 | 248.53 | 246.16 | 247.45 | 3,305,585 | -1.15(-0.46%) |
Oct 30, 2019 | 247.81 | 248.83 | 246.90 | 248.60 | 2,344,521 | +0.80(+0.32%) |
Oct 29, 2019 | 247.44 | 248.47 | 247.29 | 247.81 | 3,154,000 | +0.06(+0.02%) |
Oct 28, 2019 | 247.72 | 248.46 | 247.18 | 247.75 | 1,978,766 | +1.11(+0.45%) |
Oct 25, 2019 | 244.92 | 247.12 | 244.84 | 246.64 | 1,995,410 | +1.48(+0.60%) |
Oct 24, 2019 | 246.11 | 246.20 | 244.32 | 245.16 | 2,018,468 | -0.24(-0.10%) |
Oct 23, 2019 | 245.29 | 246.00 | 244.59 | 245.40 | 1,860,054 | +0.38(+0.16%) |
Oct 22, 2019 | 245.62 | 246.44 | 244.96 | 245.01 | 2,775,241 | -0.36(-0.15%) |
Oct 21, 2019 | 245.23 | 245.52 | 244.63 | 245.37 | 1,512,529 | +0.52(+0.21%) |
Oct 18, 2019 | 246.65 | 251.58 | 244.83 | 244.85 | 2,449,802 | -2.35(-0.95%) |
Oct 17, 2019 | 247.46 | 247.90 | 246.59 | 247.20 | 2,071,039 | +0.28(+0.11%) |
Oct 16, 2019 | 246.66 | 247.36 | 246.30 | 246.92 | 2,645,819 | -0.13(-0.05%) |
Oct 15, 2019 | 246.05 | 247.94 | 245.81 | 247.05 | 3,473,094 | +2.16(+0.88%) |
Oct 14, 2019 | 244.66 | 245.69 | 244.51 | 244.90 | 1,324,001 | -0.27(-0.11%) |
Oct 11, 2019 | 244.81 | 246.98 | 244.68 | 245.17 | 4,578,873 | +2.88(+1.19%) |
Oct 10, 2019 | 240.66 | 243.22 | 240.55 | 242.29 | 2,657,730 | +1.44(+0.60%) |
Oct 09, 2019 | 240.85 | 241.59 | 239.98 | 240.84 | 2,246,990 | +1.69(+0.71%) |
Oct 08, 2019 | 240.12 | 241.56 | 238.94 | 239.15 | 4,309,261 | -2.89(-1.19%) |
Oct 07, 2019 | 242.21 | 243.65 | 241.54 | 242.04 | 2,562,846 | -0.84(-0.35%) |
Oct 04, 2019 | 240.34 | 243.06 | 240.20 | 242.88 | 3,532,348 | +3.34(+1.39%) |
Oct 03, 2019 | 237.99 | 239.56 | 235.31 | 239.55 | 6,217,405 | +1.18(+0.49%) |
Oct 02, 2019 | 241.42 | 241.42 | 237.32 | 238.37 | 7,693,275 | -4.37(-1.80%) |
Oct 01, 2019 | 246.63 | 247.12 | 242.69 | 242.74 | 3,902,726 | -3.37(-1.37%) |
Sep 30, 2019 | 245.49 | 246.70 | 245.49 | 246.10 | 2,330,839 | +1.09(+0.44%) |
Sep 27, 2019 | 246.47 | 246.82 | 244.11 | 245.01 | 3,469,675 | -0.81(-0.33%) |
Sep 26, 2019 | 246.86 | 246.86 | 244.93 | 245.83 | 2,632,312 | -0.64(-0.26%) |
Sep 25, 2019 | 245.39 | 246.97 | 244.49 | 246.47 | 3,733,615 | +1.47(+0.60%) |
Sep 24, 2019 | 247.24 | 247.41 | 244.00 | 245.00 | 4,092,486 | -1.27(-0.52%) |
Sep 23, 2019 | 245.25 | 246.82 | 245.09 | 246.27 | 2,089,484 | +0.10(+0.04%) |
Sep 20, 2019 | 248.12 | 248.46 | 246.02 | 246.17 | 4,463,589 | -1.39(-0.56%) |
Sep 19, 2019 | 248.52 | 249.18 | 247.29 | 247.56 | 3,583,443 | -0.50(-0.20%) |
Sep 18, 2019 | 247.39 | 248.21 | 245.79 | 248.06 | 3,350,632 | +0.37(+0.15%) |
Sep 17, 2019 | 246.80 | 247.70 | 246.60 | 247.69 | 1,932,793 | +0.36(+0.14%) |
Sep 16, 2019 | 247.72 | 248.28 | 246.99 | 247.33 | 4,468,372 | -1.30(-0.52%) |
Sep 13, 2019 | 249.02 | 249.25 | 248.51 | 248.63 | 2,392,979 | +0.25(+0.10%) |
Sep 12, 2019 | 248.65 | 249.40 | 247.59 | 248.38 | 3,587,272 | +0.57(+0.23%) |
Sep 11, 2019 | 246.01 | 247.84 | 245.55 | 247.80 | 2,064,476 | +2.10(+0.85%) |
Sep 10, 2019 | 244.88 | 245.73 | 244.03 | 245.71 | 2,909,534 | +0.54(+0.22%) |
Sep 09, 2019 | 245.21 | 245.72 | 244.47 | 245.17 | 2,458,920 | +0.44(+0.18%) |
Sep 06, 2019 | 244.50 | 245.30 | 243.90 | 244.73 | 2,708,411 | +0.58(+0.24%) |
Sep 05, 2019 | 243.28 | 245.09 | 243.25 | 244.15 | 3,970,100 | +3.42(+1.42%) |
Sep 04, 2019 | 240.41 | 240.75 | 239.67 | 240.73 | 2,160,641 | +2.29(+0.96%) |
Sep 03, 2019 | 239.03 | 239.15 | 237.17 | 238.44 | 3,382,180 | -2.47(-1.03%) |
Aug 30, 2019 | 241.95 | 242.07 | 240.03 | 240.91 | 2,678,808 | +0.21(+0.09%) |
Aug 29, 2019 | 239.82 | 241.01 | 238.97 | 240.70 | 4,102,443 | +3.20(+1.35%) |
Aug 28, 2019 | 234.42 | 237.56 | 233.80 | 237.50 | 3,007,212 | +2.36(+1.00%) |
Aug 27, 2019 | 237.61 | 237.65 | 234.62 | 235.13 | 3,376,824 | -1.19(-0.50%) |
Aug 26, 2019 | 236.23 | 236.61 | 234.57 | 236.32 | 3,449,263 | +2.56(+1.10%) |
Aug 23, 2019 | 238.30 | 240.05 | 232.62 | 233.76 | 6,902,978 | -5.72(-2.39%) |
Aug 22, 2019 | 239.61 | 240.63 | 238.01 | 239.48 | 2,553,965 | +0.48(+0.20%) |
Aug 21, 2019 | 238.81 | 239.57 | 238.50 | 238.99 | 2,370,263 | +2.13(+0.90%) |
Aug 20, 2019 | 238.06 | 238.56 | 236.66 | 236.86 | 2,169,839 | -1.50(-0.63%) |
Aug 19, 2019 | 239.00 | 239.19 | 237.89 | 238.36 | 2,227,541 | +2.24(+0.95%) |
Aug 16, 2019 | 234.76 | 236.46 | 234.29 | 236.12 | 3,013,207 | +2.91(+1.25%) |
Aug 15, 2019 | 233.10 | 233.74 | 231.00 | 233.21 | 4,439,332 | +1.16(+0.50%) |
Aug 14, 2019 | 235.77 | 236.27 | 232.03 | 232.04 | 6,756,617 | -7.36(-3.07%) |
Aug 13, 2019 | 235.67 | 240.73 | 235.27 | 239.40 | 4,761,042 | +3.39(+1.44%) |
Aug 12, 2019 | 237.81 | 238.49 | 235.21 | 236.01 | 3,083,627 | -3.40(-1.42%) |
Aug 09, 2019 | 239.65 | 240.56 | 237.66 | 239.41 | 4,147,573 | -0.86(-0.36%) |
Aug 08, 2019 | 237.85 | 240.28 | 237.05 | 240.28 | 3,992,892 | +3.54(+1.49%) |
Aug 07, 2019 | 233.91 | 237.15 | 231.39 | 236.74 | 5,592,020 | -0.05(-0.02%) |
Aug 06, 2019 | 235.20 | 236.85 | 233.84 | 236.78 | 5,484,426 | +2.90(+1.24%) |
Aug 05, 2019 | 237.42 | 237.56 | 232.09 | 233.88 | 7,231,273 | -7.01(-2.91%) |
Aug 02, 2019 | 241.26 | 241.76 | 238.73 | 240.90 | 6,256,427 | -0.86(-0.36%) |