Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 265.51 | 267.79 | 261.09 | 262.64 | 1,449,381 | -3.52(-1.32%) |
Apr 29, 2020 | 262.74 | 267.63 | 260.57 | 266.16 | 1,163,303 | +6.93(+2.67%) |
Apr 28, 2020 | 266.07 | 269.62 | 258.71 | 259.23 | 1,027,339 | -5.37(-2.03%) |
Apr 27, 2020 | 260.32 | 265.82 | 258.17 | 264.60 | 966,858 | +7.95(+3.10%) |
Apr 24, 2020 | 253.26 | 257.80 | 249.76 | 256.65 | 1,099,013 | +5.45(+2.17%) |
Apr 23, 2020 | 256.04 | 260.68 | 250.15 | 251.20 | 1,344,972 | -5.64(-2.19%) |
Apr 22, 2020 | 248.13 | 258.84 | 245.31 | 256.84 | 1,292,929 | +14.31(+5.90%) |
Apr 21, 2020 | 252.58 | 253.94 | 239.87 | 242.53 | 1,567,410 | -14.46(-5.62%) |
Apr 20, 2020 | 253.57 | 260.80 | 253.41 | 256.98 | 1,332,820 | -1.32(-0.51%) |
Apr 17, 2020 | 257.69 | 260.22 | 252.12 | 258.31 | 1,462,474 | +7.71(+3.08%) |
Apr 16, 2020 | 249.34 | 252.57 | 245.15 | 250.60 | 1,116,709 | +5.33(+2.17%) |
Apr 15, 2020 | 250.12 | 250.63 | 244.06 | 245.26 | 1,231,486 | -9.11(-3.58%) |
Apr 14, 2020 | 250.34 | 255.38 | 245.94 | 254.37 | 1,867,549 | +10.93(+4.49%) |
Apr 13, 2020 | 244.05 | 246.05 | 238.06 | 243.44 | 1,334,322 | -1.96(-0.80%) |
Apr 09, 2020 | 240.25 | 248.16 | 239.33 | 245.40 | 1,691,769 | +6.52(+2.73%) |
Apr 08, 2020 | 234.53 | 240.75 | 233.49 | 238.88 | 1,259,361 | +5.99(+2.57%) |
Apr 07, 2020 | 240.52 | 241.84 | 232.16 | 232.88 | 1,509,474 | -0.35(-0.15%) |
Apr 06, 2020 | 225.08 | 234.76 | 220.66 | 233.23 | 2,610,435 | +21.11(+9.95%) |
Apr 03, 2020 | 217.43 | 218.76 | 210.58 | 212.13 | 1,599,677 | -6.63(-3.03%) |
Apr 02, 2020 | 209.90 | 221.79 | 209.37 | 218.76 | 1,631,230 | +6.90(+3.26%) |
Apr 01, 2020 | 217.62 | 222.29 | 209.87 | 211.86 | 1,695,601 | -11.54(-5.17%) |
Mar 31, 2020 | 229.51 | 231.58 | 223.03 | 223.40 | 1,748,513 | -7.82(-3.38%) |
Mar 30, 2020 | 230.19 | 233.54 | 226.54 | 231.22 | 1,360,098 | +8.12(+3.64%) |
Mar 27, 2020 | 233.12 | 240.44 | 220.18 | 223.10 | 2,206,995 | -18.16(-7.53%) |
Mar 26, 2020 | 227.82 | 242.51 | 221.96 | 241.27 | 2,312,111 | +15.36(+6.80%) |
Mar 25, 2020 | 223.19 | 233.84 | 217.13 | 225.91 | 2,579,006 | -1.20(-0.53%) |
Mar 24, 2020 | 200.25 | 228.80 | 198.48 | 227.11 | 3,427,937 | +37.98(+20.08%) |
Mar 23, 2020 | 196.54 | 196.54 | 182.30 | 189.14 | 3,516,078 | -6.91(-3.53%) |
Mar 20, 2020 | 211.49 | 212.94 | 193.67 | 196.05 | 3,972,324 | -13.65(-6.51%) |
Mar 19, 2020 | 217.93 | 218.54 | 204.48 | 209.70 | 2,409,942 | -8.92(-4.08%) |
Mar 18, 2020 | 219.56 | 225.61 | 208.90 | 218.62 | 2,164,610 | -13.70(-5.90%) |
Mar 17, 2020 | 221.96 | 233.88 | 209.98 | 232.31 | 2,986,836 | +15.29(+7.04%) |
Mar 16, 2020 | 225.35 | 237.96 | 216.00 | 217.02 | 2,720,666 | -36.74(-14.48%) |
Mar 13, 2020 | 242.83 | 253.90 | 228.26 | 253.76 | 2,470,039 | +22.64(+9.80%) |
Mar 12, 2020 | 238.06 | 250.58 | 229.19 | 231.12 | 3,531,448 | -22.51(-8.88%) |
Mar 11, 2020 | 256.35 | 258.65 | 248.74 | 253.63 | 1,903,240 | -8.29(-3.17%) |
Mar 10, 2020 | 262.36 | 262.36 | 250.57 | 261.93 | 2,616,568 | +9.34(+3.70%) |
Mar 09, 2020 | 250.85 | 261.51 | 242.83 | 252.58 | 2,201,701 | -15.68(-5.84%) |
Mar 06, 2020 | 268.52 | 273.73 | 260.45 | 268.26 | 1,970,410 | -10.69(-3.83%) |
Mar 05, 2020 | 268.22 | 281.90 | 267.25 | 278.94 | 2,490,057 | +1.58(+0.57%) |
Mar 04, 2020 | 266.36 | 278.30 | 262.76 | 277.36 | 2,626,452 | +16.81(+6.45%) |
Mar 03, 2020 | 272.90 | 276.50 | 256.60 | 260.55 | 2,074,611 | -12.57(-4.60%) |
Mar 02, 2020 | 259.07 | 273.26 | 256.17 | 273.12 | 2,594,445 | +14.89(+5.77%) |
Feb 28, 2020 | 251.57 | 258.49 | 248.26 | 258.23 | 2,985,008 | -2.84(-1.09%) |
Feb 27, 2020 | 266.39 | 270.60 | 260.70 | 261.06 | 2,312,127 | -11.00(-4.04%) |
Feb 26, 2020 | 278.07 | 282.59 | 270.67 | 272.06 | 2,521,526 | -4.57(-1.65%) |
Feb 25, 2020 | 289.02 | 292.99 | 275.44 | 276.63 | 3,531,846 | -1.58(-0.57%) |
Feb 24, 2020 | 280.17 | 284.31 | 270.04 | 278.21 | 2,054,469 | -10.82(-3.74%) |
Feb 21, 2020 | 291.98 | 295.27 | 286.90 | 289.04 | 1,208,354 | -3.56(-1.22%) |
Feb 20, 2020 | 295.66 | 297.41 | 288.96 | 292.60 | 927,510 | -4.24(-1.43%) |
Feb 19, 2020 | 296.74 | 298.09 | 295.67 | 296.85 | 814,965 | +1.98(+0.67%) |
Feb 18, 2020 | 295.23 | 296.09 | 293.36 | 294.86 | 914,470 | -0.70(-0.24%) |
Feb 14, 2020 | 290.00 | 295.71 | 288.93 | 295.56 | 880,553 | +6.26(+2.17%) |
Feb 13, 2020 | 288.76 | 291.93 | 288.34 | 289.30 | 742,528 | -0.79(-0.27%) |
Feb 12, 2020 | 288.48 | 290.30 | 286.18 | 290.08 | 815,703 | +1.68(+0.58%) |
Feb 11, 2020 | 291.30 | 291.36 | 288.00 | 288.40 | 930,223 | -0.80(-0.28%) |
Feb 10, 2020 | 286.59 | 289.47 | 285.65 | 289.20 | 1,173,483 | +2.94(+1.03%) |
Feb 07, 2020 | 284.76 | 287.29 | 282.75 | 286.26 | 948,811 | +0.49(+0.17%) |
Feb 06, 2020 | 283.48 | 285.89 | 281.50 | 285.77 | 1,030,236 | +4.27(+1.52%) |
Feb 05, 2020 | 290.25 | 290.25 | 278.39 | 281.50 | 1,092,032 | -1.08(-0.38%) |
Feb 04, 2020 | 278.92 | 284.40 | 276.29 | 282.58 | 1,385,428 | +7.89(+2.87%) |
Feb 03, 2020 | 275.44 | 277.57 | 273.40 | 274.69 | 1,072,805 | +2.35(+0.86%) |
Jan 31, 2020 | 277.60 | 278.26 | 271.73 | 272.34 | 1,306,262 | -6.07(-2.18%) |
Jan 30, 2020 | 276.04 | 278.61 | 274.35 | 278.41 | 808,196 | +0.69(+0.25%) |
Jan 29, 2020 | 281.04 | 281.43 | 275.75 | 277.72 | 883,479 | -2.18(-0.78%) |
Jan 28, 2020 | 276.25 | 280.25 | 274.82 | 279.90 | 865,742 | +4.27(+1.55%) |
Jan 27, 2020 | 273.41 | 277.77 | 272.95 | 275.62 | 907,233 | -4.20(-1.50%) |
Jan 24, 2020 | 281.68 | 284.60 | 279.02 | 279.82 | 1,121,977 | -0.49(-0.17%) |
Jan 23, 2020 | 281.42 | 284.28 | 280.09 | 280.30 | 1,708,484 | -1.88(-0.67%) |
Jan 22, 2020 | 277.92 | 283.13 | 277.68 | 282.19 | 2,688,283 | +5.35(+1.93%) |
Jan 21, 2020 | 273.73 | 277.08 | 273.47 | 276.84 | 1,684,286 | +2.10(+0.76%) |
Jan 17, 2020 | 270.50 | 274.88 | 268.42 | 274.74 | 2,236,748 | +5.81(+2.16%) |
Jan 16, 2020 | 266.76 | 268.95 | 265.47 | 268.93 | 859,369 | +3.76(+1.42%) |
Jan 15, 2020 | 265.97 | 268.16 | 264.79 | 265.17 | 1,181,149 | +0.31(+0.12%) |
Jan 14, 2020 | 267.73 | 268.38 | 264.29 | 264.86 | 1,252,334 | -3.26(-1.22%) |
Jan 13, 2020 | 268.40 | 269.88 | 266.95 | 268.12 | 1,747,748 | +0.77(+0.29%) |
Jan 10, 2020 | 268.56 | 268.57 | 265.97 | 267.36 | 1,160,584 | +0.34(+0.13%) |
Jan 09, 2020 | 266.14 | 269.32 | 265.72 | 267.02 | 1,108,062 | +2.48(+0.94%) |
Jan 08, 2020 | 259.81 | 266.37 | 258.64 | 264.54 | 1,417,254 | +6.21(+2.41%) |
Jan 07, 2020 | 258.65 | 259.34 | 257.24 | 258.32 | 943,941 | +0.06(+0.02%) |
Jan 06, 2020 | 253.88 | 258.48 | 253.77 | 258.27 | 1,058,421 | +1.97(+0.77%) |
Jan 03, 2020 | 253.61 | 257.26 | 253.45 | 256.30 | 823,676 | -1.73(-0.67%) |
Jan 02, 2020 | 253.10 | 258.45 | 253.10 | 258.02 | 1,159,966 | +4.10(+1.62%) |
Dec 31, 2019 | 254.67 | 255.98 | 252.40 | 253.92 | 1,039,575 | -0.88(-0.35%) |
Dec 30, 2019 | 258.99 | 259.69 | 254.40 | 254.81 | 1,026,878 | -4.09(-1.58%) |
Dec 27, 2019 | 259.29 | 259.29 | 256.40 | 258.90 | 658,012 | +0.18(+0.07%) |
Dec 26, 2019 | 256.36 | 259.71 | 256.30 | 258.71 | 713,413 | +2.46(+0.96%) |
Dec 24, 2019 | 258.45 | 259.04 | 256.21 | 256.25 | 430,250 | -1.89(-0.73%) |
Dec 23, 2019 | 259.84 | 260.73 | 258.08 | 258.14 | 1,456,017 | -0.79(-0.31%) |
Dec 20, 2019 | 257.71 | 259.30 | 256.35 | 258.94 | 2,442,352 | +2.96(+1.16%) |
Dec 19, 2019 | 255.00 | 256.47 | 254.35 | 255.98 | 1,395,521 | +0.82(+0.32%) |
Dec 18, 2019 | 253.28 | 256.18 | 252.05 | 255.16 | 1,499,180 | +2.71(+1.08%) |
Dec 17, 2019 | 256.90 | 256.90 | 251.22 | 252.44 | 1,834,759 | -3.00(-1.18%) |
Dec 16, 2019 | 252.81 | 256.05 | 252.78 | 255.45 | 2,009,938 | +3.74(+1.49%) |
Dec 13, 2019 | 244.84 | 252.69 | 242.39 | 251.70 | 2,027,161 | +6.68(+2.73%) |
Dec 12, 2019 | 243.69 | 247.88 | 242.38 | 245.02 | 1,137,071 | +0.82(+0.34%) |
Dec 11, 2019 | 246.37 | 247.80 | 240.22 | 244.20 | 1,639,007 | -0.41(-0.17%) |
Dec 10, 2019 | 248.24 | 249.02 | 244.43 | 244.61 | 1,006,183 | -3.34(-1.35%) |
Dec 09, 2019 | 248.18 | 249.03 | 247.60 | 247.95 | 1,121,151 | -0.40(-0.16%) |
Dec 06, 2019 | 246.98 | 248.46 | 245.97 | 248.35 | 1,061,856 | +2.33(+0.95%) |
Dec 05, 2019 | 246.99 | 247.87 | 244.45 | 246.02 | 1,288,053 | -0.46(-0.19%) |
Dec 04, 2019 | 247.56 | 247.77 | 245.21 | 246.48 | 1,574,168 | +0.55(+0.22%) |
Dec 03, 2019 | 245.45 | 248.53 | 244.65 | 245.93 | 1,596,396 | -2.78(-1.12%) |
Dec 02, 2019 | 251.19 | 251.99 | 244.93 | 248.71 | 1,533,097 | -2.27(-0.90%) |
Nov 29, 2019 | 253.35 | 254.40 | 250.44 | 250.98 | 744,248 | -3.16(-1.24%) |
Nov 27, 2019 | 259.11 | 259.41 | 252.72 | 254.14 | 1,200,803 | -3.62(-1.40%) |
Nov 26, 2019 | 249.54 | 258.35 | 249.15 | 257.75 | 2,149,652 | +8.54(+3.43%) |
Nov 25, 2019 | 252.89 | 253.03 | 248.50 | 249.21 | 2,505,141 | -2.66(-1.05%) |
Nov 22, 2019 | 259.73 | 261.75 | 247.45 | 251.87 | 4,200,182 | -10.99(-4.18%) |
Nov 21, 2019 | 266.70 | 267.27 | 261.31 | 262.86 | 1,348,699 | -2.26(-0.85%) |
Nov 20, 2019 | 263.11 | 266.20 | 262.27 | 265.12 | 1,494,483 | +1.18(+0.45%) |
Nov 19, 2019 | 261.60 | 264.19 | 259.77 | 263.94 | 1,376,212 | +3.74(+1.44%) |
Nov 18, 2019 | 258.80 | 260.52 | 255.97 | 260.20 | 2,006,315 | +2.28(+0.88%) |
Nov 15, 2019 | 258.21 | 258.74 | 255.79 | 257.92 | 1,531,099 | +1.23(+0.48%) |
Nov 14, 2019 | 253.45 | 256.87 | 252.59 | 256.69 | 1,004,979 | +2.94(+1.16%) |
Nov 13, 2019 | 251.84 | 254.89 | 251.08 | 253.75 | 1,382,919 | +1.72(+0.68%) |
Nov 12, 2019 | 250.74 | 254.35 | 250.11 | 252.03 | 1,266,482 | +1.89(+0.76%) |
Nov 11, 2019 | 247.84 | 251.47 | 247.66 | 250.14 | 994,307 | +1.14(+0.46%) |
Nov 08, 2019 | 250.62 | 251.58 | 247.63 | 249.00 | 1,399,991 | -2.42(-0.96%) |
Nov 07, 2019 | 245.27 | 252.99 | 245.06 | 251.42 | 1,445,594 | +5.75(+2.34%) |
Nov 06, 2019 | 245.51 | 247.53 | 244.29 | 245.67 | 1,475,695 | +0.25(+0.10%) |
Nov 05, 2019 | 246.62 | 247.82 | 242.76 | 245.42 | 1,979,426 | -0.87(-0.35%) |
Nov 04, 2019 | 250.28 | 250.71 | 246.02 | 246.29 | 1,455,351 | -2.35(-0.94%) |
Nov 01, 2019 | 251.97 | 252.91 | 248.41 | 248.64 | 1,143,656 | -0.99(-0.40%) |
Oct 31, 2019 | 252.19 | 253.57 | 249.28 | 249.63 | 918,199 | -2.71(-1.07%) |
Oct 30, 2019 | 251.82 | 253.67 | 250.34 | 252.33 | 1,718,278 | +1.75(+0.70%) |
Oct 29, 2019 | 250.59 | 253.11 | 250.07 | 250.59 | 983,252 | -0.12(-0.05%) |
Oct 28, 2019 | 251.29 | 251.63 | 248.44 | 250.71 | 1,059,512 | +0.91(+0.36%) |
Oct 25, 2019 | 251.21 | 252.32 | 248.85 | 249.79 | 1,223,084 | -1.19(-0.48%) |
Oct 24, 2019 | 249.27 | 252.87 | 248.02 | 250.99 | 1,115,988 | +2.84(+1.14%) |
Oct 23, 2019 | 245.59 | 251.05 | 244.82 | 248.15 | 1,281,664 | +2.56(+1.04%) |
Oct 22, 2019 | 252.77 | 255.49 | 245.44 | 245.59 | 1,550,290 | -8.60(-3.38%) |
Oct 21, 2019 | 256.40 | 256.42 | 250.67 | 254.19 | 1,084,928 | -0.26(-0.10%) |
Oct 18, 2019 | 259.49 | 259.49 | 252.58 | 254.45 | 1,600,624 | -3.94(-1.52%) |
Oct 17, 2019 | 261.60 | 262.51 | 255.67 | 258.38 | 916,739 | -2.54(-0.97%) |
Oct 16, 2019 | 263.22 | 263.38 | 257.69 | 260.92 | 1,103,298 | -4.22(-1.59%) |
Oct 15, 2019 | 261.81 | 265.73 | 260.88 | 265.14 | 1,081,745 | +4.30(+1.65%) |
Oct 14, 2019 | 261.74 | 263.36 | 260.68 | 260.84 | 1,061,647 | -0.98(-0.37%) |
Oct 11, 2019 | 262.13 | 265.44 | 261.19 | 261.81 | 1,106,109 | +2.46(+0.95%) |
Oct 10, 2019 | 254.34 | 260.72 | 254.34 | 259.35 | 1,296,968 | +3.42(+1.34%) |
Oct 09, 2019 | 254.84 | 257.02 | 254.35 | 255.93 | 896,365 | +3.43(+1.36%) |
Oct 08, 2019 | 256.70 | 257.54 | 252.50 | 252.50 | 1,394,377 | -5.58(-2.16%) |
Oct 07, 2019 | 256.28 | 259.38 | 256.24 | 258.08 | 1,616,247 | -0.32(-0.12%) |
Oct 04, 2019 | 255.46 | 259.12 | 253.49 | 258.40 | 1,363,976 | +3.96(+1.56%) |
Oct 03, 2019 | 250.99 | 254.97 | 247.10 | 254.44 | 1,333,001 | +2.47(+0.98%) |
Oct 02, 2019 | 254.65 | 254.65 | 247.16 | 251.98 | 1,451,300 | -3.72(-1.46%) |
Oct 01, 2019 | 258.98 | 259.54 | 254.81 | 255.70 | 1,442,691 | -1.59(-0.62%) |
Sep 30, 2019 | 254.63 | 258.57 | 253.87 | 257.29 | 1,189,668 | +2.66(+1.05%) |
Sep 27, 2019 | 262.49 | 262.49 | 250.82 | 254.63 | 1,054,404 | -6.32(-2.42%) |
Sep 26, 2019 | 258.39 | 261.82 | 257.75 | 260.94 | 1,226,064 | +3.18(+1.23%) |
Sep 25, 2019 | 255.73 | 258.41 | 251.88 | 257.76 | 1,022,171 | +1.53(+0.60%) |
Sep 24, 2019 | 261.95 | 262.83 | 255.42 | 256.23 | 1,279,818 | -4.01(-1.54%) |
Sep 23, 2019 | 259.66 | 262.17 | 259.48 | 260.25 | 857,852 | -0.17(-0.07%) |
Sep 20, 2019 | 261.20 | 264.03 | 258.76 | 260.42 | 1,713,652 | -0.81(-0.31%) |
Sep 19, 2019 | 260.02 | 263.56 | 259.88 | 261.24 | 937,727 | +1.69(+0.65%) |
Sep 18, 2019 | 260.63 | 260.63 | 255.24 | 259.54 | 881,752 | -0.26(-0.10%) |
Sep 17, 2019 | 257.18 | 259.96 | 256.88 | 259.80 | 973,420 | +2.63(+1.02%) |
Sep 16, 2019 | 254.26 | 258.54 | 253.17 | 257.17 | 830,004 | +0.58(+0.23%) |
Sep 13, 2019 | 258.61 | 261.23 | 256.09 | 256.59 | 1,065,671 | -2.93(-1.13%) |
Sep 12, 2019 | 259.76 | 262.38 | 258.63 | 259.52 | 1,374,206 | +2.05(+0.80%) |
Sep 11, 2019 | 258.99 | 261.04 | 256.40 | 257.47 | 1,350,588 | -1.38(-0.53%) |
Sep 10, 2019 | 264.89 | 265.58 | 255.29 | 258.86 | 2,165,798 | -8.07(-3.02%) |
Sep 09, 2019 | 279.38 | 279.38 | 264.68 | 266.92 | 2,213,548 | -11.51(-4.13%) |
Sep 06, 2019 | 283.85 | 283.91 | 277.88 | 278.44 | 1,342,580 | -4.36(-1.54%) |
Sep 05, 2019 | 279.94 | 283.40 | 277.82 | 282.80 | 1,129,249 | +5.81(+2.10%) |
Sep 04, 2019 | 276.33 | 277.08 | 272.46 | 277.00 | 977,427 | +2.04(+0.74%) |
Sep 03, 2019 | 276.03 | 279.60 | 272.96 | 274.95 | 1,446,500 | -4.02(-1.44%) |
Aug 30, 2019 | 277.90 | 279.59 | 274.73 | 278.98 | 1,116,318 | +1.37(+0.49%) |
Aug 29, 2019 | 275.50 | 279.21 | 274.13 | 277.61 | 1,250,261 | +4.84(+1.77%) |
Aug 28, 2019 | 271.94 | 273.77 | 264.89 | 272.77 | 1,531,963 | -1.23(-0.45%) |
Aug 27, 2019 | 273.89 | 275.72 | 272.21 | 274.00 | 1,837,835 | +0.43(+0.16%) |
Aug 26, 2019 | 270.89 | 273.70 | 266.64 | 273.57 | 2,071,901 | +3.90(+1.45%) |
Aug 23, 2019 | 280.92 | 286.15 | 268.95 | 269.67 | 3,495,628 | +2.93(+1.10%) |
Aug 22, 2019 | 267.99 | 268.95 | 262.76 | 266.74 | 1,612,327 | -0.51(-0.19%) |
Aug 21, 2019 | 266.41 | 268.79 | 265.61 | 267.25 | 956,507 | +3.29(+1.25%) |
Aug 20, 2019 | 264.33 | 265.68 | 262.40 | 263.96 | 1,097,958 | -1.34(-0.51%) |
Aug 19, 2019 | 266.03 | 266.98 | 262.81 | 265.31 | 1,263,088 | +3.16(+1.21%) |
Aug 16, 2019 | 262.44 | 265.51 | 260.40 | 262.14 | 1,098,333 | +2.44(+0.94%) |
Aug 15, 2019 | 260.83 | 261.88 | 257.23 | 259.71 | 1,288,323 | +0.53(+0.21%) |
Aug 14, 2019 | 265.97 | 267.34 | 258.62 | 259.17 | 1,280,922 | -10.89(-4.03%) |
Aug 13, 2019 | 263.52 | 270.44 | 263.02 | 270.07 | 1,299,158 | +6.29(+2.38%) |
Aug 12, 2019 | 265.79 | 267.23 | 262.66 | 263.78 | 1,000,256 | -3.79(-1.42%) |
Aug 09, 2019 | 267.10 | 269.75 | 265.58 | 267.57 | 1,322,114 | -0.13(-0.05%) |
Aug 08, 2019 | 262.05 | 267.82 | 261.82 | 267.70 | 1,144,222 | +7.87(+3.03%) |
Aug 07, 2019 | 257.22 | 260.72 | 255.22 | 259.83 | 1,262,868 | -1.47(-0.56%) |
Aug 06, 2019 | 258.06 | 261.83 | 256.25 | 261.30 | 1,242,280 | +6.35(+2.49%) |
Aug 05, 2019 | 260.23 | 260.96 | 253.42 | 254.96 | 1,834,119 | -10.75(-4.05%) |
Aug 02, 2019 | 269.00 | 269.58 | 264.30 | 265.70 | 1,544,758 | -3.21(-1.19%) |
Aug 01, 2019 | 269.55 | 274.29 | 268.06 | 268.92 | 1,315,389 | +0.63(+0.23%) |
Jul 31, 2019 | 269.70 | 272.19 | 266.20 | 268.29 | 1,186,168 | -2.24(-0.83%) |
Jul 30, 2019 | 270.39 | 272.67 | 269.31 | 270.52 | 792,893 | -1.67(-0.61%) |
Jul 29, 2019 | 275.04 | 275.61 | 270.43 | 272.20 | 1,310,035 | -2.34(-0.85%) |
Jul 26, 2019 | 272.98 | 275.70 | 272.29 | 274.54 | 815,119 | +2.10(+0.77%) |
Jul 25, 2019 | 270.87 | 273.24 | 270.08 | 272.44 | 897,493 | +0.23(+0.09%) |
Jul 24, 2019 | 272.02 | 273.44 | 270.61 | 272.21 | 1,461,700 | -0.52(-0.19%) |
Jul 23, 2019 | 273.12 | 273.87 | 269.23 | 272.73 | 1,287,733 | +0.73(+0.27%) |
Jul 22, 2019 | 271.29 | 273.30 | 270.09 | 272.00 | 747,855 | +1.77(+0.66%) |
Jul 19, 2019 | 275.29 | 275.29 | 269.57 | 270.23 | 1,652,772 | -3.44(-1.26%) |
Jul 18, 2019 | 270.87 | 273.82 | 269.95 | 273.68 | 1,265,191 | +2.18(+0.80%) |
Jul 17, 2019 | 271.76 | 273.18 | 271.00 | 271.50 | 823,857 | -0.24(-0.09%) |
Jul 16, 2019 | 272.34 | 273.74 | 271.52 | 271.74 | 1,194,832 | -1.62(-0.59%) |
Jul 15, 2019 | 272.82 | 273.56 | 270.89 | 273.36 | 1,024,104 | +0.87(+0.32%) |
Jul 12, 2019 | 269.35 | 272.67 | 269.18 | 272.49 | 1,240,044 | +3.32(+1.23%) |
Jul 11, 2019 | 266.97 | 269.73 | 265.25 | 269.17 | 1,930,149 | +3.30(+1.24%) |
Jul 10, 2019 | 264.18 | 266.94 | 263.83 | 265.87 | 1,170,263 | +4.00(+1.53%) |
Jul 09, 2019 | 261.14 | 262.06 | 260.11 | 261.87 | 1,173,818 | +0.02(+0.01%) |
Jul 08, 2019 | 260.24 | 262.03 | 258.63 | 261.85 | 894,441 | +0.57(+0.22%) |
Jul 05, 2019 | 259.80 | 261.56 | 256.13 | 261.28 | 926,911 | +0.36(+0.14%) |
Jul 03, 2019 | 258.74 | 261.51 | 256.68 | 260.93 | 802,039 | +3.71(+1.44%) |
Jul 02, 2019 | 256.09 | 257.25 | 253.71 | 257.22 | 745,677 | +2.06(+0.81%) |
Jul 01, 2019 | 256.93 | 257.85 | 254.36 | 255.16 | 1,012,653 | +2.77(+1.10%) |
Jun 28, 2019 | 249.27 | 253.05 | 248.93 | 252.39 | 1,531,494 | +3.23(+1.29%) |
Jun 27, 2019 | 248.84 | 250.33 | 247.35 | 249.16 | 1,511,293 | +1.44(+0.58%) |
Jun 26, 2019 | 250.42 | 251.58 | 247.61 | 247.72 | 1,339,279 | -0.96(-0.38%) |
Jun 25, 2019 | 253.71 | 253.71 | 247.87 | 248.68 | 1,051,366 | -4.68(-1.85%) |
Jun 24, 2019 | 254.07 | 255.08 | 252.43 | 253.37 | 1,230,662 | +0.80(+0.32%) |
Jun 21, 2019 | 258.68 | 258.90 | 252.53 | 252.56 | 1,922,574 | -4.97(-1.93%) |
Jun 20, 2019 | 256.71 | 259.25 | 254.96 | 257.54 | 1,812,604 | +3.87(+1.53%) |
Jun 19, 2019 | 250.42 | 254.38 | 249.22 | 253.66 | 1,069,345 | +4.28(+1.72%) |
Jun 18, 2019 | 248.51 | 250.48 | 247.38 | 249.39 | 1,259,380 | +3.36(+1.37%) |
Jun 17, 2019 | 245.34 | 247.47 | 244.68 | 246.03 | 1,327,564 | +0.59(+0.24%) |
Jun 14, 2019 | 247.60 | 248.54 | 245.26 | 245.44 | 1,277,919 | -2.95(-1.19%) |
Jun 13, 2019 | 249.96 | 250.52 | 247.22 | 248.39 | 1,818,508 | -0.19(-0.08%) |
Jun 12, 2019 | 247.94 | 249.95 | 246.89 | 248.58 | 855,117 | +0.64(+0.26%) |
Jun 11, 2019 | 253.81 | 254.97 | 246.23 | 247.95 | 1,252,236 | -3.66(-1.45%) |
Jun 10, 2019 | 250.97 | 254.94 | 250.36 | 251.61 | 1,198,410 | +2.94(+1.18%) |
Jun 07, 2019 | 245.34 | 251.68 | 245.13 | 248.66 | 1,265,287 | +4.12(+1.69%) |
Jun 06, 2019 | 244.19 | 245.68 | 241.55 | 244.54 | 1,092,993 | +1.04(+0.43%) |
Jun 05, 2019 | 240.88 | 243.84 | 239.81 | 243.50 | 1,170,243 | +4.85(+2.03%) |
Jun 04, 2019 | 232.80 | 238.85 | 229.65 | 238.65 | 1,723,304 | +8.72(+3.79%) |
Jun 03, 2019 | 236.81 | 240.06 | 228.65 | 229.93 | 1,696,654 | -6.55(-2.77%) |
May 31, 2019 | 236.81 | 238.22 | 235.26 | 236.47 | 1,410,143 | -3.12(-1.30%) |
May 30, 2019 | 241.45 | 242.89 | 237.45 | 239.59 | 1,195,557 | -1.49(-0.62%) |
May 29, 2019 | 245.27 | 246.83 | 240.08 | 241.08 | 1,734,550 | -5.87(-2.38%) |
May 28, 2019 | 247.63 | 250.39 | 245.47 | 246.95 | 3,168,090 | -1.72(-0.69%) |
May 24, 2019 | 242.65 | 249.56 | 240.14 | 248.67 | 2,798,646 | +15.62(+6.70%) |
May 23, 2019 | 236.69 | 238.20 | 231.92 | 233.05 | 1,606,641 | -6.01(-2.51%) |
May 22, 2019 | 236.44 | 239.61 | 236.44 | 239.06 | 896,312 | +1.40(+0.59%) |
May 21, 2019 | 237.35 | 238.68 | 235.70 | 237.66 | 1,013,974 | +2.31(+0.98%) |
May 20, 2019 | 234.37 | 236.93 | 232.40 | 235.35 | 991,321 | -1.70(-0.72%) |
May 17, 2019 | 237.20 | 241.22 | 236.74 | 237.05 | 1,339,838 | -2.03(-0.85%) |
May 16, 2019 | 235.65 | 240.88 | 235.65 | 239.08 | 1,081,505 | +4.26(+1.81%) |
May 15, 2019 | 231.36 | 236.03 | 230.86 | 234.82 | 1,020,529 | +2.08(+0.89%) |
May 14, 2019 | 230.25 | 235.03 | 229.95 | 232.75 | 1,729,241 | +3.92(+1.71%) |
May 13, 2019 | 229.80 | 232.86 | 227.96 | 228.82 | 1,300,922 | -7.44(-3.15%) |
May 10, 2019 | 232.33 | 237.20 | 229.53 | 236.26 | 1,457,669 | +3.22(+1.38%) |
May 09, 2019 | 233.52 | 234.80 | 229.59 | 233.04 | 1,704,661 | -2.72(-1.15%) |
May 08, 2019 | 235.09 | 237.54 | 233.64 | 235.77 | 2,162,910 | -0.28(-0.12%) |
May 07, 2019 | 236.62 | 238.57 | 233.34 | 236.05 | 1,490,358 | -3.93(-1.64%) |
May 06, 2019 | 235.66 | 240.42 | 235.20 | 239.98 | 885,204 | -0.37(-0.15%) |
May 03, 2019 | 237.69 | 241.62 | 237.62 | 240.35 | 1,245,510 | +2.81(+1.18%) |
May 02, 2019 | 235.27 | 239.42 | 234.79 | 237.54 | 1,515,210 | +2.03(+0.86%) |