Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 297.75 | 310.30 | 295.12 | 310.20 | 2,195,405 | +5.19(+1.70%) |
Feb 27, 2020 | 312.70 | 316.31 | 303.18 | 305.01 | 1,530,147 | -13.92(-4.36%) |
Feb 26, 2020 | 323.21 | 326.22 | 314.02 | 318.92 | 1,288,727 | -3.25(-1.01%) |
Feb 25, 2020 | 337.76 | 339.27 | 319.91 | 322.17 | 1,291,930 | -13.72(-4.08%) |
Feb 24, 2020 | 342.53 | 345.38 | 335.38 | 335.89 | 1,250,092 | -22.81(-6.36%) |
Feb 21, 2020 | 357.51 | 360.44 | 352.55 | 358.71 | 542,281 | -1.28(-0.36%) |
Feb 20, 2020 | 362.89 | 363.90 | 355.46 | 359.99 | 847,393 | -7.31(-1.99%) |
Feb 19, 2020 | 361.45 | 367.97 | 360.01 | 367.30 | 555,744 | +6.21(+1.72%) |
Feb 18, 2020 | 365.78 | 373.58 | 359.03 | 361.08 | 1,061,256 | -3.62(-0.99%) |
Feb 14, 2020 | 368.42 | 368.73 | 359.80 | 364.70 | 863,301 | -4.22(-1.14%) |
Feb 13, 2020 | 359.12 | 369.74 | 359.12 | 368.93 | 1,385,416 | +6.15(+1.70%) |
Feb 12, 2020 | 350.77 | 364.06 | 350.77 | 362.77 | 1,629,431 | +16.20(+4.67%) |
Feb 11, 2020 | 343.39 | 346.91 | 341.37 | 346.58 | 668,187 | +4.05(+1.18%) |
Feb 10, 2020 | 341.23 | 345.63 | 340.68 | 342.53 | 771,168 | -0.25(-0.07%) |
Feb 07, 2020 | 348.50 | 350.47 | 342.14 | 342.78 | 967,181 | -5.72(-1.64%) |
Feb 06, 2020 | 355.87 | 355.87 | 337.01 | 348.50 | 1,230,195 | -5.48(-1.55%) |
Feb 05, 2020 | 339.07 | 357.02 | 339.07 | 353.98 | 1,619,445 | +21.40(+6.43%) |
Feb 04, 2020 | 326.78 | 335.91 | 325.77 | 332.59 | 1,452,598 | +9.37(+2.90%) |
Feb 03, 2020 | 329.09 | 331.16 | 322.41 | 323.21 | 1,396,136 | -3.06(-0.94%) |
Jan 31, 2020 | 330.35 | 331.40 | 323.04 | 326.27 | 1,565,938 | -6.79(-2.04%) |
Jan 30, 2020 | 338.02 | 340.12 | 329.94 | 333.06 | 1,262,535 | -8.08(-2.37%) |
Jan 29, 2020 | 341.64 | 344.58 | 337.98 | 341.14 | 1,629,605 | -1.24(-0.36%) |
Jan 28, 2020 | 337.78 | 346.61 | 335.75 | 342.39 | 1,030,135 | +5.76(+1.71%) |
Jan 27, 2020 | 341.01 | 342.40 | 333.92 | 336.62 | 1,334,563 | -9.69(-2.80%) |
Jan 24, 2020 | 353.64 | 353.64 | 343.69 | 346.32 | 1,003,663 | -6.48(-1.84%) |
Jan 23, 2020 | 354.80 | 356.77 | 351.09 | 352.80 | 730,691 | -2.08(-0.59%) |
Jan 22, 2020 | 356.21 | 357.18 | 350.22 | 354.88 | 578,125 | +0.82(+0.23%) |
Jan 21, 2020 | 352.49 | 358.96 | 351.21 | 354.05 | 875,350 | -1.63(-0.46%) |
Jan 17, 2020 | 353.69 | 357.15 | 351.26 | 355.68 | 909,779 | -0.56(-0.16%) |
Jan 16, 2020 | 355.25 | 356.92 | 352.97 | 356.24 | 545,868 | +2.97(+0.84%) |
Jan 15, 2020 | 347.52 | 358.29 | 345.34 | 353.27 | 1,161,270 | +6.62(+1.91%) |
Jan 14, 2020 | 345.69 | 350.71 | 344.67 | 346.66 | 1,419,218 | +0.36(+0.10%) |
Jan 13, 2020 | 352.44 | 353.93 | 344.25 | 346.30 | 1,784,976 | -7.02(-1.99%) |
Jan 10, 2020 | 355.22 | 358.13 | 351.88 | 353.32 | 1,067,455 | -0.38(-0.11%) |
Jan 09, 2020 | 361.94 | 362.68 | 352.43 | 353.70 | 1,814,588 | -10.18(-2.80%) |
Jan 08, 2020 | 357.26 | 365.23 | 356.50 | 363.88 | 1,238,418 | +7.89(+2.22%) |
Jan 07, 2020 | 358.06 | 358.06 | 352.32 | 355.99 | 689,650 | -3.57(-0.99%) |
Jan 06, 2020 | 353.45 | 359.65 | 352.72 | 359.56 | 986,005 | +5.52(+1.56%) |
Jan 03, 2020 | 355.92 | 360.97 | 353.57 | 354.04 | 918,642 | +1.57(+0.45%) |
Jan 02, 2020 | 356.27 | 356.99 | 349.84 | 352.47 | 698,742 | -3.18(-0.89%) |
Dec 31, 2019 | 356.89 | 358.20 | 352.25 | 355.65 | 574,331 | -1.21(-0.34%) |
Dec 30, 2019 | 359.40 | 360.05 | 356.00 | 356.86 | 427,460 | -2.60(-0.72%) |
Dec 27, 2019 | 360.24 | 361.32 | 358.38 | 359.46 | 375,062 | +1.35(+0.38%) |
Dec 26, 2019 | 357.05 | 358.70 | 353.47 | 358.12 | 378,184 | +1.23(+0.34%) |
Dec 24, 2019 | 356.78 | 358.09 | 355.13 | 356.89 | 177,932 | +0.56(+0.16%) |
Dec 23, 2019 | 357.68 | 359.32 | 356.04 | 356.32 | 550,124 | -1.00(-0.28%) |
Dec 20, 2019 | 356.33 | 357.99 | 353.23 | 357.32 | 1,928,153 | +3.09(+0.87%) |
Dec 19, 2019 | 356.03 | 358.47 | 352.62 | 354.23 | 1,082,147 | -1.89(-0.53%) |
Dec 18, 2019 | 352.60 | 360.73 | 351.42 | 356.12 | 1,014,389 | +3.52(+1.00%) |
Dec 17, 2019 | 354.00 | 355.98 | 348.55 | 352.60 | 1,315,968 | -1.90(-0.54%) |
Dec 16, 2019 | 345.43 | 359.07 | 341.67 | 354.50 | 2,203,660 | +12.35(+3.61%) |
Dec 13, 2019 | 336.60 | 342.82 | 336.21 | 342.15 | 890,179 | +5.91(+1.76%) |
Dec 12, 2019 | 334.46 | 337.85 | 332.95 | 336.24 | 856,536 | +2.18(+0.65%) |
Dec 11, 2019 | 334.08 | 337.35 | 330.66 | 334.06 | 710,192 | +0.21(+0.06%) |
Dec 10, 2019 | 331.87 | 334.80 | 329.98 | 333.85 | 709,143 | +2.21(+0.67%) |
Dec 09, 2019 | 336.63 | 336.77 | 331.53 | 331.64 | 663,379 | -5.68(-1.68%) |
Dec 06, 2019 | 334.56 | 339.56 | 334.56 | 337.31 | 931,153 | +2.84(+0.85%) |
Dec 05, 2019 | 333.42 | 335.90 | 330.63 | 334.48 | 748,860 | +1.06(+0.32%) |
Dec 04, 2019 | 331.38 | 336.02 | 331.38 | 333.42 | 737,643 | +2.21(+0.67%) |
Dec 03, 2019 | 324.61 | 333.24 | 322.92 | 331.21 | 935,197 | +3.48(+1.06%) |
Dec 02, 2019 | 331.74 | 332.62 | 326.39 | 327.73 | 842,762 | -2.89(-0.87%) |
Nov 29, 2019 | 330.94 | 332.74 | 329.08 | 330.62 | 316,026 | -0.69(-0.21%) |
Nov 27, 2019 | 331.47 | 334.14 | 330.79 | 331.31 | 488,798 | -0.14(-0.04%) |
Nov 26, 2019 | 334.10 | 334.96 | 330.75 | 331.45 | 1,332,863 | -2.65(-0.79%) |
Nov 25, 2019 | 329.14 | 334.45 | 326.20 | 334.10 | 1,096,471 | +6.38(+1.95%) |
Nov 22, 2019 | 326.82 | 328.36 | 325.56 | 327.72 | 799,767 | -0.22(-0.07%) |
Nov 21, 2019 | 325.94 | 328.22 | 325.05 | 327.95 | 1,275,380 | +0.68(+0.21%) |
Nov 20, 2019 | 325.84 | 327.85 | 322.35 | 327.27 | 907,155 | +1.59(+0.49%) |
Nov 19, 2019 | 325.55 | 327.29 | 321.51 | 325.68 | 759,725 | +1.54(+0.48%) |
Nov 18, 2019 | 324.45 | 331.36 | 321.59 | 324.14 | 1,659,091 | -0.98(-0.30%) |
Nov 15, 2019 | 308.13 | 329.89 | 307.15 | 325.12 | 2,283,915 | +17.00(+5.52%) |
Nov 14, 2019 | 308.77 | 310.54 | 307.07 | 308.11 | 997,271 | -0.87(-0.28%) |
Nov 13, 2019 | 308.20 | 311.48 | 308.20 | 308.98 | 637,893 | -1.35(-0.43%) |
Nov 12, 2019 | 306.53 | 310.85 | 305.51 | 310.33 | 1,131,296 | +2.65(+0.86%) |
Nov 11, 2019 | 307.07 | 310.17 | 306.03 | 307.69 | 1,527,377 | -0.02(-0.01%) |
Nov 08, 2019 | 305.90 | 310.06 | 304.38 | 307.70 | 1,475,375 | +2.36(+0.77%) |
Nov 07, 2019 | 297.27 | 306.42 | 294.12 | 305.34 | 1,765,284 | +9.88(+3.34%) |
Nov 06, 2019 | 292.63 | 297.23 | 287.54 | 295.46 | 1,701,637 | +9.87(+3.46%) |
Nov 05, 2019 | 289.70 | 291.04 | 284.01 | 285.58 | 891,256 | -2.17(-0.75%) |
Nov 04, 2019 | 287.47 | 289.33 | 283.94 | 287.75 | 622,657 | +0.76(+0.27%) |
Nov 01, 2019 | 286.33 | 289.63 | 283.83 | 286.99 | 795,536 | +1.94(+0.68%) |
Oct 31, 2019 | 284.41 | 286.72 | 280.50 | 285.05 | 658,982 | +0.01(+0.00%) |
Oct 30, 2019 | 287.46 | 287.73 | 283.48 | 285.04 | 586,916 | -1.60(-0.56%) |
Oct 29, 2019 | 280.13 | 287.22 | 278.38 | 286.64 | 846,445 | +6.27(+2.24%) |
Oct 28, 2019 | 279.29 | 283.14 | 279.29 | 280.37 | 468,478 | +1.24(+0.44%) |
Oct 25, 2019 | 278.63 | 280.23 | 276.64 | 279.13 | 534,313 | +1.43(+0.52%) |
Oct 24, 2019 | 281.63 | 282.44 | 276.59 | 277.70 | 670,699 | -3.49(-1.24%) |
Oct 23, 2019 | 279.40 | 284.05 | 278.34 | 281.19 | 666,046 | +0.10(+0.03%) |
Oct 22, 2019 | 277.48 | 284.29 | 276.99 | 281.09 | 820,718 | +2.87(+1.03%) |
Oct 21, 2019 | 280.27 | 281.00 | 277.78 | 278.22 | 882,027 | -2.05(-0.73%) |
Oct 18, 2019 | 279.19 | 280.98 | 274.03 | 280.27 | 1,945,183 | +3.64(+1.32%) |
Oct 17, 2019 | 267.61 | 276.83 | 267.36 | 276.62 | 1,578,777 | +9.81(+3.68%) |
Oct 16, 2019 | 266.94 | 268.49 | 265.55 | 266.81 | 997,769 | -1.23(-0.46%) |
Oct 15, 2019 | 261.06 | 268.79 | 260.92 | 268.04 | 1,404,272 | +12.25(+4.79%) |
Oct 14, 2019 | 257.27 | 257.82 | 255.18 | 255.79 | 875,422 | -2.19(-0.85%) |
Oct 11, 2019 | 255.57 | 261.14 | 254.93 | 257.98 | 1,300,125 | +4.95(+1.96%) |
Oct 10, 2019 | 249.41 | 254.04 | 246.80 | 253.03 | 1,279,142 | +7.12(+2.90%) |
Oct 09, 2019 | 247.20 | 249.07 | 245.56 | 245.91 | 763,209 | +0.61(+0.25%) |
Oct 08, 2019 | 245.09 | 246.03 | 242.73 | 245.30 | 996,528 | -2.01(-0.81%) |
Oct 07, 2019 | 248.03 | 249.10 | 246.54 | 247.30 | 905,406 | -0.79(-0.32%) |
Oct 04, 2019 | 246.04 | 248.67 | 245.14 | 248.10 | 768,908 | +2.42(+0.99%) |
Oct 03, 2019 | 247.30 | 248.50 | 243.66 | 245.68 | 973,404 | -1.87(-0.76%) |
Oct 02, 2019 | 245.72 | 251.03 | 244.89 | 247.55 | 1,049,748 | +1.08(+0.44%) |
Oct 01, 2019 | 247.99 | 248.73 | 240.90 | 246.47 | 1,361,712 | -1.25(-0.50%) |
Sep 30, 2019 | 246.10 | 249.98 | 244.25 | 247.72 | 1,440,475 | -1.86(-0.75%) |
Sep 27, 2019 | 256.31 | 258.67 | 248.64 | 249.58 | 1,127,147 | -5.60(-2.19%) |
Sep 26, 2019 | 259.22 | 259.76 | 249.86 | 255.18 | 2,407,119 | -3.65(-1.41%) |
Sep 25, 2019 | 265.50 | 268.23 | 256.40 | 258.83 | 1,719,666 | -7.04(-2.65%) |
Sep 24, 2019 | 268.67 | 270.00 | 264.50 | 265.87 | 726,732 | -2.25(-0.84%) |
Sep 23, 2019 | 266.54 | 269.77 | 265.00 | 268.12 | 779,252 | +0.02(+0.01%) |
Sep 20, 2019 | 270.34 | 273.04 | 267.60 | 268.10 | 1,031,557 | -1.09(-0.41%) |
Sep 19, 2019 | 264.73 | 270.48 | 264.19 | 269.19 | 902,939 | +5.10(+1.93%) |
Sep 18, 2019 | 264.12 | 266.87 | 262.67 | 264.09 | 668,650 | -0.63(-0.24%) |
Sep 17, 2019 | 269.06 | 269.56 | 263.33 | 264.71 | 892,337 | -4.35(-1.62%) |
Sep 16, 2019 | 262.94 | 271.11 | 262.94 | 269.06 | 750,825 | +3.47(+1.31%) |
Sep 13, 2019 | 261.45 | 270.48 | 261.45 | 265.59 | 975,294 | +6.10(+2.35%) |
Sep 12, 2019 | 268.26 | 269.68 | 258.91 | 259.49 | 1,472,153 | -8.15(-3.05%) |
Sep 11, 2019 | 267.05 | 269.10 | 263.11 | 267.64 | 1,102,744 | -0.04(-0.01%) |
Sep 10, 2019 | 267.31 | 271.54 | 266.58 | 267.68 | 1,126,438 | +1.12(+0.42%) |
Sep 09, 2019 | 264.38 | 268.94 | 263.25 | 266.56 | 844,344 | +2.11(+0.80%) |
Sep 06, 2019 | 265.35 | 268.49 | 264.00 | 264.45 | 618,996 | -1.16(-0.44%) |
Sep 05, 2019 | 268.65 | 269.52 | 262.40 | 265.61 | 888,856 | +0.51(+0.19%) |
Sep 04, 2019 | 273.38 | 274.59 | 263.69 | 265.10 | 1,042,750 | -5.98(-2.20%) |
Sep 03, 2019 | 273.13 | 273.47 | 268.46 | 271.08 | 740,573 | -2.75(-1.01%) |
Aug 30, 2019 | 271.69 | 275.28 | 270.59 | 273.83 | 654,574 | +3.60(+1.33%) |
Aug 29, 2019 | 269.65 | 271.66 | 267.46 | 270.24 | 1,131,259 | +3.30(+1.24%) |
Aug 28, 2019 | 262.86 | 270.71 | 261.76 | 266.94 | 888,790 | +3.89(+1.48%) |
Aug 27, 2019 | 279.55 | 280.89 | 262.94 | 263.05 | 1,722,215 | -16.18(-5.79%) |
Aug 26, 2019 | 279.43 | 280.98 | 277.93 | 279.23 | 557,587 | +1.77(+0.64%) |
Aug 23, 2019 | 278.94 | 283.74 | 275.99 | 277.46 | 876,524 | -1.80(-0.64%) |
Aug 22, 2019 | 288.30 | 289.36 | 279.04 | 279.26 | 1,145,559 | -8.88(-3.08%) |
Aug 21, 2019 | 285.70 | 288.79 | 285.39 | 288.13 | 395,568 | +3.46(+1.22%) |
Aug 20, 2019 | 287.83 | 287.83 | 283.41 | 284.67 | 769,192 | -4.01(-1.39%) |
Aug 19, 2019 | 289.83 | 291.24 | 287.88 | 288.68 | 818,222 | +1.52(+0.53%) |
Aug 16, 2019 | 285.54 | 287.87 | 284.52 | 287.17 | 630,166 | +5.74(+2.04%) |
Aug 15, 2019 | 287.78 | 288.17 | 281.04 | 281.42 | 1,117,153 | -5.07(-1.77%) |
Aug 14, 2019 | 290.69 | 292.25 | 285.57 | 286.49 | 2,171,557 | -8.29(-2.81%) |
Aug 13, 2019 | 284.49 | 295.36 | 284.49 | 294.77 | 1,140,630 | +9.83(+3.45%) |
Aug 12, 2019 | 290.07 | 290.07 | 284.46 | 284.94 | 1,167,841 | -2.98(-1.03%) |
Aug 09, 2019 | 286.10 | 289.84 | 284.45 | 287.92 | 776,305 | +2.45(+0.86%) |
Aug 08, 2019 | 284.83 | 286.79 | 281.40 | 285.47 | 598,766 | +1.31(+0.46%) |
Aug 07, 2019 | 278.60 | 285.03 | 275.15 | 284.16 | 967,500 | +1.59(+0.56%) |
Aug 06, 2019 | 278.61 | 283.04 | 276.61 | 282.57 | 1,087,849 | +5.39(+1.94%) |
Aug 05, 2019 | 281.68 | 281.68 | 273.16 | 277.19 | 1,580,834 | -7.01(-2.47%) |
Aug 02, 2019 | 287.18 | 290.49 | 283.39 | 284.20 | 1,751,186 | -4.12(-1.43%) |
Aug 01, 2019 | 288.25 | 291.83 | 285.81 | 288.32 | 1,693,503 | +1.39(+0.49%) |
Jul 31, 2019 | 291.31 | 292.43 | 281.19 | 286.92 | 2,758,089 | +11.82(+4.30%) |
Jul 30, 2019 | 269.82 | 275.10 | 265.35 | 275.10 | 968,005 | +3.38(+1.25%) |
Jul 29, 2019 | 267.83 | 274.00 | 267.77 | 271.71 | 728,957 | +4.01(+1.50%) |
Jul 26, 2019 | 266.56 | 269.18 | 264.26 | 267.70 | 916,756 | +2.35(+0.89%) |
Jul 25, 2019 | 266.94 | 268.88 | 264.12 | 265.35 | 825,697 | -1.59(-0.60%) |
Jul 24, 2019 | 272.17 | 272.17 | 262.58 | 266.95 | 1,541,713 | -5.40(-1.98%) |
Jul 23, 2019 | 272.30 | 273.94 | 268.79 | 272.34 | 798,471 | -0.50(-0.18%) |
Jul 22, 2019 | 273.35 | 274.26 | 269.60 | 272.85 | 797,503 | +0.50(+0.18%) |
Jul 19, 2019 | 274.29 | 274.61 | 269.07 | 272.34 | 758,516 | -1.60(-0.59%) |
Jul 18, 2019 | 270.03 | 277.16 | 267.54 | 273.95 | 860,067 | +1.58(+0.58%) |
Jul 17, 2019 | 273.72 | 275.96 | 272.45 | 272.37 | 730,491 | -2.51(-0.91%) |
Jul 16, 2019 | 276.62 | 278.12 | 273.29 | 274.89 | 824,263 | -0.99(-0.36%) |
Jul 15, 2019 | 279.41 | 281.28 | 274.61 | 275.87 | 1,362,250 | -5.73(-2.04%) |
Jul 12, 2019 | 271.84 | 281.74 | 271.50 | 281.61 | 2,129,307 | +10.69(+3.95%) |
Jul 11, 2019 | 271.44 | 274.81 | 267.25 | 270.91 | 2,445,699 | +11.87(+4.58%) |
Jul 10, 2019 | 252.05 | 259.45 | 251.89 | 259.04 | 1,094,226 | +7.51(+2.99%) |
Jul 09, 2019 | 253.82 | 256.79 | 250.60 | 251.53 | 990,394 | -3.88(-1.52%) |
Jul 08, 2019 | 255.13 | 255.91 | 251.09 | 255.40 | 758,667 | -0.48(-0.19%) |
Jul 05, 2019 | 253.31 | 258.58 | 252.72 | 255.89 | 668,019 | +2.07(+0.82%) |
Jul 03, 2019 | 251.34 | 255.72 | 251.28 | 253.82 | 497,472 | +2.98(+1.19%) |
Jul 02, 2019 | 252.26 | 252.26 | 246.11 | 250.84 | 1,211,359 | -1.65(-0.65%) |
Jul 01, 2019 | 257.99 | 257.99 | 251.86 | 252.49 | 1,057,982 | -4.02(-1.57%) |
Jun 28, 2019 | 256.65 | 257.60 | 251.39 | 256.51 | 2,441,546 | +0.68(+0.26%) |
Jun 27, 2019 | 253.31 | 259.91 | 252.79 | 255.84 | 1,037,747 | +3.09(+1.22%) |
Jun 26, 2019 | 252.43 | 254.43 | 248.96 | 252.74 | 1,173,702 | +0.11(+0.04%) |
Jun 25, 2019 | 258.78 | 259.44 | 251.62 | 252.64 | 1,214,347 | -5.25(-2.04%) |
Jun 24, 2019 | 261.49 | 261.49 | 255.72 | 257.89 | 1,240,600 | -2.83(-1.08%) |
Jun 21, 2019 | 250.81 | 262.32 | 249.80 | 260.71 | 2,614,273 | +10.98(+4.40%) |
Jun 20, 2019 | 249.33 | 250.96 | 245.55 | 249.73 | 1,178,914 | +1.97(+0.79%) |
Jun 19, 2019 | 248.64 | 250.12 | 246.88 | 247.77 | 1,253,560 | -1.13(-0.45%) |
Jun 18, 2019 | 247.10 | 250.21 | 245.60 | 248.89 | 1,046,896 | +3.08(+1.25%) |
Jun 17, 2019 | 242.72 | 246.56 | 242.00 | 245.82 | 659,484 | +2.84(+1.17%) |
Jun 14, 2019 | 246.18 | 246.68 | 241.46 | 242.98 | 1,001,702 | -2.80(-1.14%) |
Jun 13, 2019 | 237.09 | 246.09 | 236.66 | 245.78 | 1,345,203 | +8.35(+3.52%) |
Jun 12, 2019 | 234.84 | 237.52 | 234.35 | 237.43 | 1,698,818 | +2.77(+1.18%) |
Jun 11, 2019 | 240.70 | 247.51 | 234.23 | 234.66 | 1,277,078 | -6.23(-2.59%) |
Jun 10, 2019 | 240.56 | 242.83 | 238.72 | 240.90 | 697,668 | +0.77(+0.32%) |
Jun 07, 2019 | 239.37 | 241.40 | 237.62 | 240.12 | 932,366 | +1.95(+0.82%) |
Jun 06, 2019 | 243.58 | 243.71 | 237.79 | 238.18 | 1,175,554 | -4.90(-2.02%) |
Jun 05, 2019 | 244.71 | 246.20 | 241.74 | 243.08 | 1,726,609 | -0.87(-0.36%) |
Jun 04, 2019 | 242.10 | 245.11 | 238.34 | 243.94 | 1,972,425 | +2.42(+1.00%) |
Jun 03, 2019 | 245.94 | 250.20 | 238.52 | 241.52 | 2,684,097 | +5.27(+2.23%) |
May 31, 2019 | 237.06 | 239.02 | 232.71 | 236.25 | 1,771,350 | -2.89(-1.21%) |
May 30, 2019 | 242.65 | 243.00 | 236.73 | 239.15 | 851,342 | -3.07(-1.27%) |
May 29, 2019 | 241.75 | 242.92 | 239.28 | 242.22 | 1,099,738 | -0.97(-0.40%) |
May 28, 2019 | 253.56 | 255.03 | 243.15 | 243.19 | 1,721,315 | -10.88(-4.28%) |
May 24, 2019 | 250.64 | 255.62 | 250.64 | 254.08 | 2,398,283 | +3.70(+1.48%) |
May 23, 2019 | 249.90 | 250.96 | 246.62 | 250.38 | 1,956,990 | -1.19(-0.47%) |
May 22, 2019 | 246.62 | 252.12 | 246.52 | 251.57 | 2,219,593 | +3.83(+1.55%) |
May 21, 2019 | 242.01 | 248.46 | 241.81 | 247.74 | 1,524,503 | +6.49(+2.69%) |
May 20, 2019 | 238.44 | 242.31 | 237.57 | 241.24 | 1,692,675 | +2.13(+0.89%) |
May 17, 2019 | 233.27 | 240.73 | 232.06 | 239.11 | 1,439,591 | +5.40(+2.31%) |
May 16, 2019 | 235.74 | 236.99 | 232.83 | 233.71 | 1,489,157 | -1.41(-0.60%) |
May 15, 2019 | 226.54 | 236.04 | 224.81 | 235.12 | 1,564,113 | +8.27(+3.64%) |
May 14, 2019 | 227.77 | 229.45 | 225.53 | 226.85 | 2,046,338 | -0.55(-0.24%) |
May 13, 2019 | 231.32 | 233.66 | 227.34 | 227.40 | 1,419,700 | -8.09(-3.43%) |
May 10, 2019 | 235.63 | 236.95 | 230.35 | 235.48 | 1,156,233 | +0.16(+0.07%) |
May 09, 2019 | 236.81 | 237.48 | 233.68 | 235.32 | 1,439,152 | -3.75(-1.57%) |
May 08, 2019 | 235.47 | 240.88 | 233.30 | 239.07 | 1,172,088 | +2.41(+1.02%) |
May 07, 2019 | 239.65 | 240.60 | 234.19 | 236.66 | 1,438,581 | -4.22(-1.75%) |
May 06, 2019 | 237.34 | 244.84 | 236.44 | 240.88 | 2,294,057 | +0.15(+0.06%) |
May 03, 2019 | 239.09 | 242.13 | 237.41 | 240.73 | 1,410,986 | +2.05(+0.86%) |
May 02, 2019 | 238.44 | 240.01 | 231.89 | 238.69 | 1,822,297 | +1.18(+0.50%) |
May 01, 2019 | 241.30 | 245.07 | 233.50 | 237.51 | 2,805,874 | -8.93(-3.62%) |
Apr 30, 2019 | 247.86 | 248.93 | 240.25 | 246.43 | 1,433,354 | -1.38(-0.56%) |
Apr 29, 2019 | 248.94 | 250.07 | 246.41 | 247.81 | 1,030,950 | -1.12(-0.45%) |
Apr 26, 2019 | 243.10 | 250.14 | 243.05 | 248.93 | 1,746,062 | +5.92(+2.44%) |
Apr 25, 2019 | 240.51 | 244.26 | 238.91 | 243.01 | 1,541,367 | +1.90(+0.79%) |
Apr 24, 2019 | 240.07 | 242.28 | 238.18 | 241.11 | 1,951,752 | +1.39(+0.58%) |
Apr 23, 2019 | 234.52 | 239.93 | 231.17 | 239.72 | 2,154,736 | +5.64(+2.41%) |
Apr 22, 2019 | 232.97 | 239.04 | 232.83 | 234.07 | 1,635,785 | +1.84(+0.79%) |
Apr 18, 2019 | 225.56 | 234.09 | 225.52 | 232.23 | 2,092,227 | +7.53(+3.35%) |
Apr 17, 2019 | 228.20 | 228.84 | 217.72 | 224.71 | 4,079,317 | -2.13(-0.94%) |
Apr 16, 2019 | 247.41 | 248.48 | 224.81 | 226.84 | 4,969,030 | -18.24(-7.44%) |
Apr 15, 2019 | 245.68 | 245.88 | 242.24 | 245.07 | 2,601,177 | +0.67(+0.27%) |
Apr 12, 2019 | 252.34 | 253.01 | 242.84 | 244.41 | 1,907,744 | -7.17(-2.85%) |
Apr 11, 2019 | 258.15 | 259.14 | 246.40 | 251.58 | 2,191,371 | -5.56(-2.16%) |
Apr 10, 2019 | 265.28 | 265.61 | 256.86 | 257.13 | 1,253,294 | -7.84(-2.96%) |
Apr 09, 2019 | 262.89 | 265.51 | 259.63 | 264.98 | 1,039,498 | +1.03(+0.39%) |
Apr 08, 2019 | 266.36 | 268.86 | 262.42 | 263.95 | 1,124,420 | -2.82(-1.06%) |
Apr 05, 2019 | 260.89 | 267.01 | 259.35 | 266.76 | 1,162,866 | +4.93(+1.88%) |
Apr 04, 2019 | 255.42 | 262.35 | 254.15 | 261.83 | 1,217,270 | +7.34(+2.88%) |
Apr 03, 2019 | 254.69 | 255.67 | 248.97 | 254.49 | 1,844,234 | +1.39(+0.55%) |
Apr 02, 2019 | 260.52 | 261.39 | 252.54 | 253.10 | 1,123,696 | -5.80(-2.24%) |
Apr 01, 2019 | 258.86 | 259.43 | 254.80 | 258.90 | 931,781 | +2.25(+0.88%) |
Mar 29, 2019 | 255.45 | 257.14 | 252.23 | 256.65 | 1,260,083 | +3.27(+1.29%) |
Mar 28, 2019 | 253.92 | 254.50 | 250.72 | 253.38 | 911,656 | +0.26(+0.10%) |
Mar 27, 2019 | 253.45 | 258.01 | 249.50 | 253.12 | 1,306,188 | -0.02(-0.01%) |
Mar 26, 2019 | 261.10 | 262.72 | 250.55 | 253.14 | 1,590,987 | -6.98(-2.68%) |
Mar 25, 2019 | 262.37 | 262.37 | 255.17 | 260.12 | 1,013,169 | -2.35(-0.90%) |
Mar 22, 2019 | 266.44 | 266.44 | 261.43 | 262.47 | 704,167 | -4.00(-1.50%) |
Mar 21, 2019 | 263.74 | 267.28 | 263.45 | 266.48 | 545,915 | +1.40(+0.53%) |
Mar 20, 2019 | 275.01 | 275.01 | 264.54 | 265.08 | 1,597,050 | -10.93(-3.96%) |
Mar 19, 2019 | 273.05 | 279.23 | 269.41 | 276.01 | 929,931 | +4.32(+1.59%) |
Mar 18, 2019 | 270.34 | 272.10 | 268.58 | 271.68 | 970,666 | +1.95(+0.72%) |
Mar 15, 2019 | 269.80 | 273.00 | 268.63 | 269.73 | 1,922,544 | +0.31(+0.11%) |
Mar 14, 2019 | 272.35 | 273.75 | 268.81 | 269.42 | 837,601 | -3.09(-1.13%) |
Mar 13, 2019 | 265.59 | 273.98 | 265.54 | 272.51 | 1,796,080 | +8.26(+3.13%) |
Mar 12, 2019 | 263.60 | 265.06 | 259.62 | 264.25 | 1,103,439 | +1.30(+0.49%) |
Mar 11, 2019 | 258.62 | 263.39 | 256.42 | 262.95 | 1,284,291 | +4.65(+1.80%) |
Mar 08, 2019 | 257.39 | 261.36 | 255.62 | 258.30 | 798,368 | -0.16(-0.06%) |
Mar 07, 2019 | 263.39 | 265.12 | 256.13 | 258.46 | 1,411,067 | -3.52(-1.35%) |
Mar 06, 2019 | 266.75 | 266.75 | 259.79 | 261.99 | 1,110,014 | -4.94(-1.85%) |
Mar 05, 2019 | 267.34 | 269.48 | 262.95 | 266.93 | 1,687,589 | -0.41(-0.15%) |
Mar 04, 2019 | 280.36 | 281.31 | 265.51 | 267.34 | 1,211,761 | -12.86(-4.59%) |