Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 165.48 | 170.93 | 164.20 | 166.80 | 23,663,468 | +0.85(+0.51%) |
Mar 30, 2020 | 159.18 | 166.75 | 158.06 | 165.95 | 22,501,464 | +9.16(+5.84%) |
Mar 27, 2020 | 158.20 | 160.09 | 154.75 | 156.79 | 24,879,800 | -6.55(-4.01%) |
Mar 26, 2020 | 158.25 | 164.00 | 157.02 | 163.34 | 26,569,860 | +7.13(+4.56%) |
Mar 25, 2020 | 158.92 | 162.99 | 153.06 | 156.21 | 35,175,452 | -4.77(-2.96%) |
Mar 24, 2020 | 155.21 | 161.31 | 152.57 | 160.98 | 30,407,480 | +12.88(+8.70%) |
Mar 23, 2020 | 149.66 | 152.31 | 142.25 | 148.10 | 29,803,710 | -1.63(-1.09%) |
Mar 20, 2020 | 156.02 | 159.27 | 148.00 | 149.73 | 32,568,400 | -3.40(-2.22%) |
Mar 19, 2020 | 146.62 | 159.93 | 144.80 | 153.13 | 39,852,592 | +6.17(+4.20%) |
Mar 18, 2020 | 139.75 | 148.18 | 137.10 | 146.96 | 37,508,012 | -2.46(-1.65%) |
Mar 17, 2020 | 150.74 | 153.94 | 140.00 | 149.42 | 34,236,576 | +2.92(+1.99%) |
Mar 16, 2020 | 152.32 | 159.13 | 143.10 | 146.50 | 39,096,932 | -23.78(-13.97%) |
Mar 13, 2020 | 163.53 | 170.79 | 157.60 | 170.28 | 35,028,600 | +16.28(+10.57%) |
Mar 12, 2020 | 159.54 | 166.60 | 154.00 | 154.00 | 43,239,976 | -16.24(-9.54%) |
Mar 11, 2020 | 174.01 | 175.88 | 167.66 | 170.24 | 20,387,076 | -7.95(-4.46%) |
Mar 10, 2020 | 174.67 | 178.29 | 169.50 | 178.19 | 24,508,096 | +8.69(+5.13%) |
Mar 09, 2020 | 169.60 | 175.00 | 165.19 | 169.50 | 29,923,338 | -11.59(-6.40%) |
Mar 06, 2020 | 178.33 | 183.78 | 176.26 | 181.09 | 24,559,500 | -4.08(-2.20%) |
Mar 05, 2020 | 186.78 | 188.99 | 183.89 | 185.17 | 19,324,482 | -6.59(-3.44%) |
Mar 04, 2020 | 189.17 | 191.83 | 186.39 | 191.76 | 23,049,386 | +5.87(+3.16%) |
Mar 03, 2020 | 196.22 | 197.24 | 183.97 | 185.89 | 27,946,060 | -10.55(-5.37%) |
Mar 02, 2020 | 194.03 | 196.57 | 188.85 | 196.44 | 24,915,646 | +3.97(+2.06%) |
Feb 28, 2020 | 182.70 | 192.74 | 181.82 | 192.47 | 32,583,400 | +2.72(+1.43%) |
Feb 27, 2020 | 191.82 | 195.88 | 189.50 | 189.75 | 21,641,808 | -7.45(-3.78%) |
Feb 26, 2020 | 197.19 | 201.21 | 195.49 | 197.20 | 16,524,540 | +0.43(+0.22%) |
Feb 25, 2020 | 202.25 | 203.50 | 195.95 | 196.77 | 21,408,736 | -3.95(-1.97%) |
Feb 24, 2020 | 201.80 | 203.65 | 198.17 | 200.72 | 23,024,504 | -9.46(-4.50%) |
Feb 21, 2020 | 213.48 | 214.24 | 208.83 | 210.18 | 14,098,400 | -4.40(-2.05%) |
Feb 20, 2020 | 216.52 | 218.76 | 212.95 | 214.58 | 13,094,356 | -2.91(-1.34%) |
Feb 19, 2020 | 217.99 | 218.32 | 216.11 | 217.49 | 12,121,069 | -0.31(-0.14%) |
Feb 18, 2020 | 213.55 | 217.98 | 213.40 | 217.80 | 15,609,725 | +3.62(+1.69%) |
Feb 14, 2020 | 214.00 | 214.93 | 212.65 | 214.18 | 10,741,700 | +1.04(+0.49%) |
Feb 13, 2020 | 209.52 | 214.33 | 209.18 | 213.14 | 15,384,677 | +2.38(+1.13%) |
Feb 12, 2020 | 207.85 | 211.22 | 207.40 | 210.76 | 13,769,225 | +3.57(+1.72%) |
Feb 11, 2020 | 210.19 | 210.86 | 206.51 | 207.19 | 24,998,292 | -5.87(-2.76%) |
Feb 10, 2020 | 211.52 | 213.80 | 210.66 | 213.06 | 11,830,441 | +0.73(+0.34%) |
Feb 07, 2020 | 210.30 | 212.82 | 209.93 | 212.33 | 12,242,500 | +1.48(+0.70%) |
Feb 06, 2020 | 210.47 | 211.19 | 209.34 | 210.85 | 10,557,872 | +0.74(+0.35%) |
Feb 05, 2020 | 212.51 | 212.73 | 208.71 | 210.11 | 12,523,294 | +0.28(+0.13%) |
Feb 04, 2020 | 206.62 | 210.60 | 205.20 | 209.83 | 19,612,368 | +5.64(+2.76%) |
Feb 03, 2020 | 203.44 | 205.14 | 202.50 | 204.19 | 15,496,075 | +2.28(+1.13%) |
Jan 31, 2020 | 208.43 | 208.69 | 201.06 | 201.91 | 31,359,900 | -7.62(-3.64%) |
Jan 30, 2020 | 206.53 | 211.43 | 204.75 | 209.53 | 48,725,296 | -13.70(-6.14%) |
Jan 29, 2020 | 221.44 | 224.20 | 218.45 | 223.23 | 33,142,608 | +5.44(+2.50%) |
Jan 28, 2020 | 216.14 | 218.74 | 213.52 | 217.79 | 13,370,817 | +2.92(+1.36%) |
Jan 27, 2020 | 213.10 | 216.06 | 212.50 | 214.87 | 13,791,069 | -3.07(-1.41%) |
Jan 24, 2020 | 220.80 | 221.78 | 216.11 | 217.94 | 11,905,800 | -1.99(-0.90%) |
Jan 23, 2020 | 220.75 | 221.49 | 219.27 | 219.93 | 11,179,679 | -1.39(-0.63%) |
Jan 22, 2020 | 222.31 | 222.75 | 221.28 | 221.32 | 12,203,410 | -0.12(-0.05%) |
Jan 21, 2020 | 222.15 | 222.37 | 219.12 | 221.44 | 14,260,798 | -0.70(-0.32%) |
Jan 17, 2020 | 222.03 | 222.29 | 220.53 | 222.14 | 15,905,900 | +0.37(+0.17%) |
Jan 16, 2020 | 222.57 | 222.63 | 220.39 | 221.77 | 9,989,110 | +0.62(+0.28%) |
Jan 15, 2020 | 220.61 | 221.68 | 220.14 | 221.15 | 9,998,816 | +2.09(+0.95%) |
Jan 14, 2020 | 221.61 | 222.38 | 218.63 | 219.06 | 13,290,291 | -2.85(-1.28%) |
Jan 13, 2020 | 219.60 | 221.97 | 219.21 | 221.91 | 14,463,368 | +3.85(+1.77%) |
Jan 10, 2020 | 219.20 | 219.88 | 217.42 | 218.06 | 12,127,400 | -0.24(-0.11%) |
Jan 09, 2020 | 217.54 | 218.38 | 216.28 | 218.30 | 12,643,308 | +3.08(+1.43%) |
Jan 08, 2020 | 213.00 | 216.24 | 212.61 | 215.22 | 13,475,239 | +2.16(+1.01%) |
Jan 07, 2020 | 212.82 | 214.58 | 211.75 | 213.06 | 14,919,594 | +0.46(+0.22%) |
Jan 06, 2020 | 206.70 | 212.78 | 206.52 | 212.60 | 17,058,416 | +3.93(+1.88%) |
Jan 03, 2020 | 207.21 | 210.40 | 206.95 | 208.67 | 11,197,400 | -1.11(-0.53%) |
Jan 02, 2020 | 206.75 | 209.79 | 206.27 | 209.78 | 12,077,744 | +4.53(+2.21%) |
Dec 31, 2019 | 204.00 | 205.56 | 203.60 | 205.25 | 8,962,700 | +0.84(+0.41%) |
Dec 30, 2019 | 207.86 | 207.90 | 203.90 | 204.41 | 10,524,350 | -3.69(-1.77%) |
Dec 27, 2019 | 208.67 | 208.93 | 206.59 | 208.10 | 10,287,600 | +0.31(+0.15%) |
Dec 26, 2019 | 205.57 | 207.82 | 205.31 | 207.79 | 9,350,722 | +2.67(+1.30%) |
Dec 24, 2019 | 206.30 | 206.79 | 205.00 | 205.12 | 6,046,200 | -1.06(-0.51%) |
Dec 23, 2019 | 206.70 | 208.59 | 205.68 | 206.18 | 13,349,470 | -0.12(-0.06%) |
Dec 20, 2019 | 207.48 | 207.71 | 203.43 | 206.30 | 27,315,200 | +0.24(+0.12%) |
Dec 19, 2019 | 202.78 | 206.30 | 202.51 | 206.06 | 16,514,639 | +3.56(+1.76%) |
Dec 18, 2019 | 200.09 | 204.30 | 200.09 | 202.50 | 23,274,434 | +4.11(+2.07%) |
Dec 17, 2019 | 198.84 | 199.00 | 196.13 | 198.39 | 10,176,037 | +0.47(+0.24%) |
Dec 16, 2019 | 195.27 | 199.12 | 194.81 | 197.92 | 14,911,574 | +3.81(+1.96%) |
Dec 13, 2019 | 196.40 | 196.80 | 193.17 | 194.11 | 18,806,000 | -2.64(-1.34%) |
Dec 12, 2019 | 202.35 | 203.66 | 194.10 | 196.75 | 23,737,708 | -5.70(-2.82%) |
Dec 11, 2019 | 200.28 | 202.63 | 200.28 | 202.45 | 8,036,801 | +1.58(+0.79%) |
Dec 10, 2019 | 201.66 | 202.05 | 200.15 | 200.87 | 9,475,649 | -0.47(-0.23%) |
Dec 09, 2019 | 200.65 | 203.14 | 200.21 | 201.34 | 11,954,822 | +0.29(+0.14%) |
Dec 06, 2019 | 200.50 | 201.57 | 200.06 | 201.05 | 12,279,500 | +1.69(+0.85%) |
Dec 05, 2019 | 199.86 | 201.29 | 198.21 | 199.36 | 9,740,384 | +0.65(+0.33%) |
Dec 04, 2019 | 200.00 | 200.03 | 198.05 | 198.71 | 8,456,287 | -0.11(-0.06%) |
Dec 03, 2019 | 197.60 | 198.93 | 195.08 | 198.82 | 13,003,923 | -0.88(-0.44%) |
Dec 02, 2019 | 202.13 | 202.18 | 198.05 | 199.70 | 11,504,220 | -1.94(-0.96%) |
Nov 29, 2019 | 201.60 | 203.80 | 201.21 | 201.64 | 7,985,200 | -0.36(-0.18%) |
Nov 27, 2019 | 199.90 | 203.14 | 199.42 | 202.00 | 12,760,500 | +3.09(+1.55%) |
Nov 26, 2019 | 200.00 | 200.15 | 198.04 | 198.91 | 11,736,081 | -0.88(-0.44%) |
Nov 25, 2019 | 199.51 | 200.97 | 199.25 | 199.79 | 15,272,620 | +0.97(+0.49%) |
Nov 22, 2019 | 198.38 | 199.30 | 197.62 | 198.82 | 9,959,800 | +0.89(+0.45%) |
Nov 21, 2019 | 197.42 | 199.09 | 196.86 | 197.93 | 12,120,507 | +0.42(+0.21%) |
Nov 20, 2019 | 198.58 | 199.59 | 195.43 | 197.51 | 12,355,546 | -1.81(-0.91%) |
Nov 19, 2019 | 197.40 | 200.00 | 196.86 | 199.32 | 19,056,688 | +1.92(+0.97%) |
Nov 18, 2019 | 194.56 | 198.63 | 193.05 | 197.40 | 16,167,519 | +2.30(+1.18%) |
Nov 15, 2019 | 194.26 | 195.30 | 193.38 | 195.10 | 11,530,200 | +1.95(+1.01%) |
Nov 14, 2019 | 192.93 | 194.03 | 191.45 | 193.15 | 9,040,495 | -0.04(-0.02%) |
Nov 13, 2019 | 194.70 | 195.70 | 192.74 | 193.19 | 10,999,749 | -1.28(-0.66%) |
Nov 12, 2019 | 190.00 | 195.06 | 189.74 | 194.47 | 17,589,362 | +4.86(+2.56%) |
Nov 11, 2019 | 189.93 | 190.08 | 188.54 | 189.61 | 8,631,724 | -1.23(-0.64%) |
Nov 08, 2019 | 190.00 | 192.34 | 189.70 | 190.84 | 10,764,700 | +0.42(+0.22%) |
Nov 07, 2019 | 191.91 | 193.44 | 189.47 | 190.42 | 13,459,430 | -1.13(-0.59%) |
Nov 06, 2019 | 194.03 | 194.37 | 191.35 | 191.55 | 10,960,005 | -2.77(-1.43%) |
Nov 05, 2019 | 195.37 | 195.75 | 193.60 | 194.32 | 9,932,632 | -0.40(-0.21%) |
Nov 04, 2019 | 194.55 | 197.37 | 193.81 | 194.72 | 16,329,804 | +1.10(+0.57%) |
Nov 01, 2019 | 192.85 | 194.11 | 189.91 | 193.62 | 21,711,800 | +1.97(+1.03%) |
Oct 31, 2019 | 196.70 | 198.09 | 188.25 | 191.65 | 42,262,384 | +3.40(+1.81%) |
Oct 30, 2019 | 189.56 | 190.45 | 185.98 | 188.25 | 28,631,962 | -1.06(-0.56%) |
Oct 29, 2019 | 191.69 | 192.53 | 188.47 | 189.31 | 13,565,097 | -0.09(-0.05%) |
Oct 28, 2019 | 187.20 | 189.53 | 185.08 | 189.40 | 13,645,753 | +1.51(+0.80%) |
Oct 25, 2019 | 185.83 | 189.00 | 185.09 | 187.89 | 8,061,200 | +1.51(+0.81%) |
Oct 24, 2019 | 184.62 | 186.73 | 182.80 | 186.38 | 11,502,843 | +0.23(+0.12%) |
Oct 23, 2019 | 182.01 | 186.38 | 182.00 | 186.15 | 12,358,302 | +3.81(+2.09%) |
Oct 22, 2019 | 190.00 | 190.65 | 181.50 | 182.34 | 19,845,414 | -7.42(-3.91%) |
Oct 21, 2019 | 187.04 | 189.91 | 186.75 | 189.76 | 8,574,362 | +3.91(+2.10%) |
Oct 18, 2019 | 190.23 | 191.49 | 183.92 | 185.85 | 16,882,800 | -4.54(-2.38%) |
Oct 17, 2019 | 190.30 | 190.84 | 188.76 | 190.39 | 9,760,112 | +0.84(+0.44%) |
Oct 16, 2019 | 188.32 | 189.70 | 186.90 | 189.55 | 10,555,646 | +0.80(+0.42%) |
Oct 15, 2019 | 183.80 | 190.38 | 183.66 | 188.75 | 15,141,525 | +5.47(+2.98%) |
Oct 14, 2019 | 184.20 | 184.62 | 182.57 | 183.28 | 7,201,634 | -0.91(-0.49%) |
Oct 11, 2019 | 182.15 | 186.49 | 182.14 | 184.19 | 14,998,700 | +4.16(+2.31%) |
Oct 10, 2019 | 180.32 | 181.61 | 179.17 | 180.03 | 8,977,914 | +0.18(+0.10%) |
Oct 09, 2019 | 179.16 | 180.72 | 177.94 | 179.85 | 7,643,581 | +2.10(+1.18%) |
Oct 08, 2019 | 178.26 | 180.37 | 177.72 | 177.75 | 10,080,295 | -1.93(-1.07%) |
Oct 07, 2019 | 180.00 | 181.18 | 178.09 | 179.68 | 9,358,102 | -0.77(-0.43%) |
Oct 04, 2019 | 179.55 | 180.98 | 178.10 | 180.45 | 10,476,300 | +1.07(+0.60%) |
Oct 03, 2019 | 175.57 | 179.84 | 173.63 | 179.38 | 16,785,776 | +4.78(+2.74%) |
Oct 02, 2019 | 174.84 | 176.53 | 173.09 | 174.60 | 16,363,046 | -1.21(-0.69%) |
Oct 01, 2019 | 179.15 | 179.84 | 174.88 | 175.81 | 17,258,324 | -2.27(-1.27%) |
Sep 30, 2019 | 177.25 | 178.67 | 176.85 | 178.08 | 11,070,196 | +0.98(+0.55%) |
Sep 27, 2019 | 180.49 | 180.75 | 175.66 | 177.10 | 14,663,500 | -3.01(-1.67%) |
Sep 26, 2019 | 181.33 | 181.40 | 177.67 | 180.11 | 16,277,590 | -2.69(-1.47%) |
Sep 25, 2019 | 181.45 | 183.42 | 177.87 | 182.80 | 18,323,120 | +1.49(+0.82%) |
Sep 24, 2019 | 187.98 | 188.04 | 180.39 | 181.31 | 18,772,328 | -5.51(-2.95%) |
Sep 23, 2019 | 189.34 | 190.10 | 185.21 | 186.82 | 14,352,464 | -3.11(-1.64%) |
Sep 20, 2019 | 190.66 | 193.10 | 188.12 | 189.93 | 20,359,800 | -0.21(-0.11%) |
Sep 19, 2019 | 188.66 | 191.10 | 188.15 | 190.14 | 10,471,238 | +2.00(+1.06%) |
Sep 18, 2019 | 188.09 | 189.08 | 186.01 | 188.14 | 9,942,959 | +0.06(+0.03%) |
Sep 17, 2019 | 186.66 | 188.32 | 185.54 | 188.08 | 9,749,411 | +1.86(+1.00%) |
Sep 16, 2019 | 186.93 | 187.79 | 185.76 | 186.22 | 8,438,064 | -0.97(-0.52%) |
Sep 13, 2019 | 187.32 | 187.97 | 186.54 | 187.19 | 11,441,100 | -0.28(-0.15%) |
Sep 12, 2019 | 189.86 | 190.93 | 187.23 | 187.47 | 11,415,977 | -1.02(-0.54%) |
Sep 11, 2019 | 186.46 | 189.44 | 186.08 | 188.49 | 11,743,171 | +2.32(+1.25%) |
Sep 10, 2019 | 187.44 | 188.10 | 184.55 | 186.17 | 15,452,262 | -2.59(-1.37%) |
Sep 09, 2019 | 187.73 | 188.98 | 185.85 | 188.76 | 14,720,130 | +1.27(+0.68%) |
Sep 06, 2019 | 190.21 | 190.21 | 186.35 | 187.49 | 15,226,800 | -3.41(-1.79%) |
Sep 05, 2019 | 188.53 | 191.36 | 187.94 | 190.90 | 13,880,053 | +3.76(+2.01%) |
Sep 04, 2019 | 184.65 | 187.75 | 183.89 | 187.14 | 11,310,370 | +4.75(+2.60%) |
Sep 03, 2019 | 184.00 | 185.67 | 182.11 | 182.39 | 9,787,590 | -3.28(-1.77%) |
Aug 30, 2019 | 186.78 | 186.80 | 183.46 | 185.67 | 10,785,699 | +0.10(+0.05%) |
Aug 29, 2019 | 183.77 | 186.08 | 183.47 | 185.57 | 10,130,176 | +3.81(+2.10%) |
Aug 28, 2019 | 180.53 | 181.95 | 178.92 | 181.76 | 9,389,190 | +0.46(+0.25%) |
Aug 27, 2019 | 181.93 | 184.04 | 181.01 | 181.30 | 14,406,132 | +0.94(+0.52%) |
Aug 26, 2019 | 179.40 | 180.50 | 178.24 | 180.36 | 8,776,871 | +2.61(+1.47%) |
Aug 23, 2019 | 180.84 | 183.13 | 176.66 | 177.75 | 17,331,200 | -4.29(-2.36%) |
Aug 22, 2019 | 183.43 | 184.11 | 179.91 | 182.04 | 10,825,641 | -1.51(-0.82%) |
Aug 21, 2019 | 185.00 | 185.90 | 183.14 | 183.55 | 8,405,677 | -0.26(-0.14%) |
Aug 20, 2019 | 185.45 | 186.00 | 182.39 | 183.81 | 10,085,208 | -2.36(-1.27%) |
Aug 19, 2019 | 186.01 | 187.50 | 184.85 | 186.17 | 9,695,727 | +2.47(+1.34%) |
Aug 16, 2019 | 183.75 | 185.10 | 182.36 | 183.70 | 12,844,800 | +1.11(+0.61%) |
Aug 15, 2019 | 180.95 | 183.20 | 180.03 | 182.59 | 13,054,925 | +2.88(+1.60%) |
Aug 14, 2019 | 185.80 | 185.99 | 179.31 | 179.71 | 18,892,188 | -8.74(-4.64%) |
Aug 13, 2019 | 185.52 | 191.38 | 185.37 | 188.45 | 13,651,001 | +3.08(+1.66%) |
Aug 12, 2019 | 186.85 | 187.59 | 184.46 | 185.37 | 10,933,902 | -2.48(-1.32%) |
Aug 09, 2019 | 190.00 | 190.98 | 187.12 | 187.85 | 11,058,800 | -2.31(-1.21%) |
Aug 08, 2019 | 186.62 | 190.34 | 184.05 | 190.16 | 14,821,862 | +5.01(+2.71%) |
Aug 07, 2019 | 183.60 | 186.37 | 181.22 | 185.15 | 15,825,927 | +0.64(+0.35%) |
Aug 06, 2019 | 183.69 | 185.79 | 183.09 | 184.51 | 18,028,842 | +2.78(+1.53%) |
Aug 05, 2019 | 184.69 | 185.67 | 179.34 | 181.73 | 23,038,158 | -7.29(-3.86%) |
Aug 02, 2019 | 191.10 | 192.62 | 188.07 | 189.02 | 15,296,900 | -3.71(-1.92%) |
Aug 01, 2019 | 194.17 | 198.47 | 190.88 | 192.73 | 17,768,228 | -1.50(-0.77%) |
Jul 31, 2019 | 196.95 | 198.76 | 192.68 | 194.23 | 14,590,727 | -2.81(-1.43%) |
Jul 30, 2019 | 195.39 | 198.71 | 193.50 | 197.04 | 11,898,377 | +1.10(+0.56%) |
Jul 29, 2019 | 199.00 | 199.63 | 195.30 | 195.94 | 16,523,420 | -3.81(-1.91%) |
Jul 26, 2019 | 200.19 | 202.88 | 196.25 | 199.75 | 24,433,900 | -0.96(-0.48%) |
Jul 25, 2019 | 206.70 | 208.66 | 198.26 | 200.71 | 39,878,136 | -3.95(-1.93%) |
Jul 24, 2019 | 197.63 | 204.81 | 197.22 | 204.66 | 32,457,848 | +2.30(+1.14%) |
Jul 23, 2019 | 202.84 | 204.24 | 200.96 | 202.36 | 14,544,647 | +0.04(+0.02%) |
Jul 22, 2019 | 199.91 | 202.57 | 198.81 | 202.32 | 13,576,628 | +3.96(+2.00%) |
Jul 19, 2019 | 202.18 | 202.33 | 198.07 | 198.36 | 12,098,200 | -2.42(-1.21%) |
Jul 18, 2019 | 200.15 | 202.47 | 199.38 | 200.78 | 11,954,330 | -1.02(-0.51%) |
Jul 17, 2019 | 204.18 | 204.36 | 201.59 | 201.80 | 12,071,612 | -2.04(-1.00%) |
Jul 16, 2019 | 203.89 | 205.47 | 203.10 | 203.84 | 12,120,397 | -0.07(-0.03%) |
Jul 15, 2019 | 204.25 | 205.33 | 201.82 | 203.91 | 16,026,550 | -0.96(-0.47%) |
Jul 12, 2019 | 199.68 | 205.30 | 199.16 | 204.87 | 15,366,200 | +3.64(+1.81%) |
Jul 11, 2019 | 203.26 | 203.80 | 200.21 | 201.23 | 13,674,719 | -1.50(-0.74%) |
Jul 10, 2019 | 200.00 | 202.96 | 199.67 | 202.73 | 20,560,580 | +3.52(+1.77%) |
Jul 09, 2019 | 194.97 | 199.46 | 194.89 | 199.21 | 14,680,147 | +3.45(+1.76%) |
Jul 08, 2019 | 195.19 | 196.68 | 193.64 | 195.76 | 9,719,769 | -0.64(-0.33%) |
Jul 05, 2019 | 196.18 | 197.07 | 194.17 | 196.40 | 11,164,100 | -0.80(-0.41%) |
Jul 03, 2019 | 194.16 | 197.40 | 194.16 | 197.20 | 10,246,100 | +2.20(+1.13%) |
Jul 02, 2019 | 193.00 | 195.00 | 192.71 | 195.00 | 9,041,966 | +2.00(+1.04%) |
Jul 01, 2019 | 195.21 | 195.28 | 191.93 | 193.00 | 14,202,321 | +0.00(+0.00%) |
Jun 28, 2019 | 190.55 | 193.20 | 189.94 | 193.00 | 16,378,800 | +3.50(+1.85%) |
Jun 27, 2019 | 189.88 | 189.95 | 188.27 | 189.50 | 11,153,240 | +1.84(+0.98%) |
Jun 26, 2019 | 189.54 | 190.76 | 187.31 | 187.66 | 12,804,425 | -1.18(-0.62%) |
Jun 25, 2019 | 192.88 | 193.14 | 188.13 | 188.84 | 16,742,170 | -3.66(-1.90%) |
Jun 24, 2019 | 192.42 | 193.98 | 191.57 | 192.50 | 15,498,753 | +1.36(+0.71%) |
Jun 21, 2019 | 188.75 | 192.00 | 188.75 | 191.14 | 22,751,100 | +1.61(+0.85%) |
Jun 20, 2019 | 190.95 | 191.16 | 187.64 | 189.53 | 14,631,766 | +2.05(+1.09%) |
Jun 19, 2019 | 187.00 | 188.10 | 184.55 | 187.48 | 21,403,548 | -0.99(-0.53%) |
Jun 18, 2019 | 194.00 | 194.53 | 187.28 | 188.47 | 37,545,944 | -0.54(-0.29%) |
Jun 17, 2019 | 185.01 | 189.50 | 184.41 | 189.01 | 29,410,704 | +7.68(+4.24%) |
Jun 14, 2019 | 180.51 | 181.84 | 180.00 | 181.33 | 16,773,600 | +3.86(+2.18%) |
Jun 13, 2019 | 175.53 | 178.03 | 174.61 | 177.47 | 12,250,449 | +2.43(+1.39%) |
Jun 12, 2019 | 178.38 | 179.27 | 172.88 | 175.04 | 17,696,616 | -3.06(-1.72%) |
Jun 11, 2019 | 178.48 | 179.98 | 176.79 | 178.10 | 15,264,253 | +3.28(+1.88%) |
Jun 10, 2019 | 174.75 | 177.86 | 173.80 | 174.82 | 14,763,536 | +1.47(+0.85%) |
Jun 07, 2019 | 170.17 | 173.87 | 168.84 | 173.35 | 16,917,300 | +5.02(+2.98%) |
Jun 06, 2019 | 168.30 | 169.70 | 167.23 | 168.33 | 12,444,441 | +0.16(+0.10%) |
Jun 05, 2019 | 167.48 | 168.72 | 164.63 | 168.17 | 19,753,772 | +0.67(+0.40%) |
Jun 04, 2019 | 163.71 | 168.28 | 160.84 | 167.50 | 46,034,768 | +2.98(+1.81%) |
Jun 03, 2019 | 175.00 | 175.05 | 161.01 | 164.52 | 56,042,504 | -12.95(-7.30%) |
May 31, 2019 | 180.28 | 180.54 | 177.16 | 177.47 | 15,226,500 | -5.54(-3.03%) |
May 30, 2019 | 183.08 | 183.48 | 180.89 | 183.01 | 8,570,741 | +0.82(+0.45%) |
May 29, 2019 | 183.50 | 184.56 | 181.35 | 182.19 | 12,795,052 | -2.12(-1.15%) |
May 28, 2019 | 181.54 | 184.71 | 181.45 | 184.31 | 14,836,653 | +3.25(+1.79%) |
May 24, 2019 | 182.33 | 183.63 | 180.83 | 181.06 | 8,807,700 | +0.19(+0.11%) |
May 23, 2019 | 182.42 | 183.90 | 179.67 | 180.87 | 12,767,864 | -4.45(-2.40%) |
May 22, 2019 | 184.73 | 186.74 | 183.61 | 185.32 | 9,207,856 | +0.50(+0.27%) |
May 21, 2019 | 184.57 | 185.70 | 183.88 | 184.82 | 7,500,202 | +1.32(+0.72%) |
May 20, 2019 | 181.88 | 184.23 | 181.37 | 183.50 | 10,347,673 | -1.80(-0.97%) |
May 17, 2019 | 184.84 | 187.58 | 184.28 | 185.30 | 10,485,300 | -1.69(-0.90%) |
May 16, 2019 | 185.05 | 188.57 | 185.05 | 186.99 | 12,950,545 | +0.72(+0.39%) |
May 15, 2019 | 180.42 | 187.28 | 180.02 | 186.27 | 16,745,313 | +5.54(+3.07%) |
May 14, 2019 | 182.52 | 183.49 | 178.10 | 180.73 | 17,599,358 | -0.81(-0.45%) |
May 13, 2019 | 183.50 | 185.43 | 180.84 | 181.54 | 16,793,988 | -6.80(-3.61%) |
May 10, 2019 | 188.25 | 190.00 | 184.59 | 188.34 | 12,578,500 | -0.31(-0.16%) |
May 09, 2019 | 187.20 | 189.77 | 186.26 | 188.65 | 12,960,422 | -0.89(-0.47%) |
May 08, 2019 | 189.39 | 190.72 | 188.55 | 189.54 | 12,503,270 | -0.51(-0.27%) |
May 07, 2019 | 192.54 | 192.90 | 187.85 | 190.05 | 16,246,717 | -3.83(-1.98%) |
May 06, 2019 | 191.24 | 194.28 | 190.55 | 193.88 | 13,990,361 | -1.59(-0.81%) |
May 03, 2019 | 194.38 | 196.16 | 193.71 | 195.47 | 14,575,400 | +2.94(+1.53%) |
May 02, 2019 | 193.00 | 194.00 | 189.75 | 192.53 | 13,205,516 | -0.50(-0.26%) |
May 01, 2019 | 194.78 | 196.18 | 193.01 | 193.03 | 15,984,164 | -0.37(-0.19%) |
Apr 30, 2019 | 194.19 | 197.39 | 192.28 | 193.40 | 23,481,304 | -1.38(-0.71%) |
Apr 29, 2019 | 190.95 | 195.41 | 190.65 | 194.78 | 19,633,608 | +3.29(+1.72%) |
Apr 26, 2019 | 192.50 | 192.90 | 189.09 | 191.49 | 22,075,000 | -1.77(-0.92%) |
Apr 25, 2019 | 196.98 | 198.48 | 192.12 | 193.26 | 54,140,744 | +10.68(+5.85%) |
Apr 24, 2019 | 184.49 | 185.14 | 181.65 | 182.58 | 37,036,500 | -1.20(-0.65%) |
Apr 23, 2019 | 182.74 | 184.22 | 181.48 | 183.78 | 19,938,028 | +2.34(+1.29%) |
Apr 22, 2019 | 178.25 | 181.66 | 178.25 | 181.44 | 13,369,403 | +3.16(+1.77%) |
Apr 18, 2019 | 178.80 | 178.88 | 177.34 | 178.28 | 11,655,600 | -0.50(-0.28%) |
Apr 17, 2019 | 179.60 | 180.74 | 178.36 | 178.78 | 9,542,238 | -0.09(-0.05%) |
Apr 16, 2019 | 179.00 | 180.17 | 178.30 | 178.87 | 11,201,264 | -0.78(-0.43%) |
Apr 15, 2019 | 178.50 | 180.50 | 176.87 | 179.65 | 10,832,539 | +0.55(+0.31%) |
Apr 12, 2019 | 178.00 | 179.63 | 177.95 | 179.10 | 12,329,800 | +1.59(+0.90%) |
Apr 11, 2019 | 178.24 | 178.40 | 177.00 | 177.51 | 8,057,908 | -0.31(-0.17%) |
Apr 10, 2019 | 178.18 | 178.79 | 176.54 | 177.82 | 11,692,280 | +0.24(+0.14%) |
Apr 09, 2019 | 175.62 | 179.19 | 175.55 | 177.58 | 19,747,772 | +2.57(+1.47%) |
Apr 08, 2019 | 175.21 | 175.50 | 174.23 | 175.01 | 7,294,204 | -0.71(-0.40%) |
Apr 05, 2019 | 176.88 | 177.00 | 175.10 | 175.72 | 9,594,100 | -0.30(-0.17%) |
Apr 04, 2019 | 176.02 | 178.00 | 175.53 | 176.02 | 17,842,524 | +2.48(+1.43%) |
Apr 03, 2019 | 174.50 | 177.96 | 172.95 | 173.54 | 27,586,584 | -0.66(-0.38%) |
Apr 02, 2019 | 170.14 | 174.90 | 169.55 | 174.20 | 23,941,986 | +5.50(+3.26%) |