Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 214.50 | 214.53 | 211.91 | 213.43 | 44,331,912 | -0.09(-0.04%) |
Apr 29, 2020 | 210.79 | 214.46 | 209.75 | 213.52 | 49,824,636 | +7.31(+3.55%) |
Apr 28, 2020 | 211.83 | 211.88 | 205.92 | 206.20 | 47,980,596 | -3.96(-1.88%) |
Apr 27, 2020 | 210.77 | 211.21 | 209.13 | 210.16 | 37,346,020 | +1.68(+0.80%) |
Apr 24, 2020 | 205.66 | 208.93 | 204.25 | 208.49 | 35,184,436 | +3.24(+1.58%) |
Apr 23, 2020 | 206.50 | 209.06 | 204.84 | 205.25 | 44,295,144 | -0.44(-0.21%) |
Apr 22, 2020 | 203.90 | 207.03 | 203.11 | 205.69 | 41,163,140 | +5.93(+2.97%) |
Apr 21, 2020 | 205.35 | 205.87 | 198.53 | 199.76 | 74,735,104 | -7.66(-3.69%) |
Apr 20, 2020 | 207.93 | 210.47 | 207.25 | 207.42 | 39,177,784 | -2.48(-1.18%) |
Apr 17, 2020 | 210.55 | 211.09 | 206.77 | 209.90 | 64,477,940 | +1.99(+0.96%) |
Apr 16, 2020 | 206.48 | 209.00 | 204.44 | 207.91 | 65,800,732 | +3.72(+1.82%) |
Apr 15, 2020 | 203.26 | 206.53 | 201.93 | 204.19 | 48,163,732 | -2.37(-1.15%) |
Apr 14, 2020 | 201.98 | 207.18 | 201.25 | 206.55 | 65,502,680 | +8.61(+4.35%) |
Apr 13, 2020 | 194.91 | 198.33 | 193.77 | 197.94 | 43,903,416 | +2.11(+1.08%) |
Apr 09, 2020 | 197.20 | 198.13 | 194.04 | 195.83 | 70,078,912 | +0.28(+0.14%) |
Apr 08, 2020 | 193.12 | 196.13 | 191.26 | 195.55 | 46,986,352 | +4.07(+2.12%) |
Apr 07, 2020 | 197.08 | 197.59 | 191.09 | 191.48 | 71,557,032 | -0.08(-0.04%) |
Apr 06, 2020 | 185.61 | 192.70 | 184.45 | 191.56 | 66,285,760 | +12.78(+7.15%) |
Apr 03, 2020 | 180.85 | 182.39 | 176.75 | 178.78 | 48,707,392 | -2.57(-1.42%) |
Apr 02, 2020 | 177.04 | 185.34 | 176.44 | 181.35 | 57,810,420 | +3.61(+2.03%) |
Apr 01, 2020 | 180.18 | 182.96 | 176.33 | 177.74 | 55,049,604 | -6.20(-3.37%) |
Mar 31, 2020 | 186.73 | 190.36 | 183.94 | 183.94 | 64,182,092 | -3.29(-1.76%) |
Mar 30, 2020 | 182.41 | 187.67 | 181.67 | 187.23 | 50,570,168 | +6.57(+3.64%) |
Mar 27, 2020 | 182.25 | 185.74 | 180.04 | 180.66 | 60,356,424 | -6.44(-3.44%) |
Mar 26, 2020 | 179.01 | 187.89 | 179.01 | 187.09 | 81,787,584 | +9.36(+5.27%) |
Mar 25, 2020 | 179.80 | 184.76 | 175.47 | 177.74 | 90,868,376 | -1.33(-0.74%) |
Mar 24, 2020 | 175.40 | 179.23 | 173.49 | 179.06 | 97,180,040 | +12.87(+7.74%) |
Mar 23, 2020 | 166.64 | 169.85 | 160.80 | 166.19 | 127,567,032 | +0.12(+0.07%) |
Mar 20, 2020 | 176.81 | 177.91 | 165.49 | 166.07 | 122,299,944 | -6.77(-3.92%) |
Mar 19, 2020 | 170.93 | 178.51 | 166.98 | 172.84 | 123,912,336 | +1.03(+0.60%) |
Mar 18, 2020 | 166.95 | 174.36 | 162.28 | 171.81 | 117,097,696 | -5.39(-3.04%) |
Mar 17, 2020 | 170.71 | 179.39 | 165.18 | 177.20 | 124,385,512 | +10.71(+6.43%) |
Mar 16, 2020 | 169.43 | 179.67 | 164.57 | 166.49 | 94,474,936 | -20.63(-11.03%) |
Mar 13, 2020 | 182.00 | 189.21 | 173.30 | 187.12 | 138,641,136 | +14.61(+8.47%) |
Mar 12, 2020 | 177.15 | 185.61 | 172.14 | 172.51 | 141,499,264 | -17.41(-9.17%) |
Mar 11, 2020 | 193.94 | 195.31 | 187.50 | 189.93 | 91,391,872 | -6.75(-3.43%) |
Mar 10, 2020 | 195.60 | 198.76 | 188.43 | 196.68 | 103,195,360 | +8.36(+4.44%) |
Mar 09, 2020 | 189.20 | 195.71 | 186.90 | 188.32 | 119,221,680 | -14.06(-6.95%) |
Mar 06, 2020 | 199.12 | 203.48 | 197.41 | 202.38 | 92,331,872 | -3.47(-1.69%) |
Mar 05, 2020 | 206.92 | 210.49 | 204.40 | 205.85 | 80,615,672 | -6.45(-3.04%) |
Mar 04, 2020 | 207.54 | 212.41 | 205.64 | 212.30 | 74,831,960 | +8.50(+4.17%) |
Mar 03, 2020 | 211.22 | 213.66 | 201.99 | 203.80 | 135,054,928 | -6.75(-3.21%) |
Mar 02, 2020 | 203.22 | 210.70 | 200.36 | 210.55 | 115,215,376 | +10.33(+5.16%) |
Feb 28, 2020 | 193.53 | 201.55 | 192.80 | 200.22 | 153,406,608 | +1.85(+0.93%) |
Feb 27, 2020 | 205.33 | 210.55 | 198.37 | 198.37 | 124,038,760 | -12.24(-5.81%) |
Feb 26, 2020 | 210.79 | 214.31 | 209.07 | 210.61 | 81,754,368 | -0.41(-0.19%) |
Feb 25, 2020 | 217.14 | 217.92 | 208.92 | 211.02 | 99,545,472 | -4.37(-2.03%) |
Feb 24, 2020 | 215.82 | 218.17 | 214.29 | 215.39 | 86,109,672 | -8.64(-3.86%) |
Feb 21, 2020 | 227.31 | 227.66 | 223.10 | 224.03 | 67,899,688 | -4.39(-1.92%) |
Feb 20, 2020 | 230.05 | 230.53 | 225.59 | 228.41 | 43,481,092 | -2.14(-0.93%) |
Feb 19, 2020 | 229.67 | 231.03 | 229.46 | 230.55 | 22,759,916 | +2.19(+0.96%) |
Feb 18, 2020 | 227.14 | 228.79 | 226.93 | 228.37 | 25,098,424 | +0.09(+0.04%) |
Feb 14, 2020 | 227.93 | 228.49 | 227.22 | 228.28 | 24,091,746 | +0.65(+0.29%) |
Feb 13, 2020 | 226.31 | 228.56 | 226.06 | 227.63 | 23,327,642 | -0.29(-0.13%) |
Feb 12, 2020 | 227.01 | 228.03 | 226.49 | 227.92 | 24,587,220 | +2.20(+0.97%) |
Feb 11, 2020 | 226.89 | 227.68 | 225.13 | 225.72 | 30,943,094 | +0.04(+0.02%) |
Feb 10, 2020 | 222.24 | 225.69 | 222.19 | 225.68 | 21,971,014 | +2.69(+1.21%) |
Feb 07, 2020 | 222.95 | 224.19 | 222.34 | 222.99 | 26,606,328 | -0.96(-0.43%) |
Feb 06, 2020 | 222.57 | 224.01 | 221.80 | 223.95 | 22,965,524 | +1.92(+0.86%) |
Feb 05, 2020 | 223.98 | 224.01 | 220.70 | 222.03 | 39,546,848 | +0.73(+0.33%) |
Feb 04, 2020 | 219.28 | 221.68 | 218.56 | 221.30 | 31,382,776 | +4.95(+2.29%) |
Feb 03, 2020 | 214.17 | 216.84 | 214.03 | 216.35 | 26,120,300 | +3.22(+1.51%) |
Jan 31, 2020 | 217.44 | 217.50 | 212.37 | 213.13 | 53,465,512 | -3.43(-1.59%) |
Jan 30, 2020 | 214.40 | 216.66 | 213.73 | 216.56 | 40,509,232 | +0.77(+0.36%) |
Jan 29, 2020 | 216.62 | 216.88 | 214.84 | 215.80 | 29,717,154 | +0.35(+0.16%) |
Jan 28, 2020 | 213.65 | 215.94 | 213.12 | 215.44 | 27,298,260 | +3.26(+1.54%) |
Jan 27, 2020 | 211.82 | 213.33 | 211.29 | 212.19 | 42,377,148 | -4.48(-2.07%) |
Jan 24, 2020 | 219.50 | 219.75 | 215.66 | 216.66 | 38,479,772 | -1.84(-0.84%) |
Jan 23, 2020 | 217.64 | 218.60 | 216.66 | 218.50 | 27,136,686 | +0.70(+0.32%) |
Jan 22, 2020 | 218.30 | 219.04 | 217.53 | 217.80 | 21,242,940 | +0.57(+0.26%) |
Jan 21, 2020 | 216.69 | 217.77 | 216.62 | 217.23 | 21,664,090 | -0.10(-0.04%) |
Jan 17, 2020 | 217.19 | 217.50 | 216.10 | 217.32 | 25,003,054 | +1.07(+0.49%) |
Jan 16, 2020 | 215.24 | 216.29 | 214.81 | 216.25 | 19,267,308 | +2.05(+0.96%) |
Jan 15, 2020 | 214.21 | 215.20 | 213.50 | 214.20 | 26,390,306 | +0.09(+0.04%) |
Jan 14, 2020 | 214.76 | 215.21 | 213.78 | 214.11 | 25,098,748 | -0.85(-0.39%) |
Jan 13, 2020 | 213.36 | 214.99 | 213.04 | 214.96 | 23,391,136 | +2.45(+1.15%) |
Jan 10, 2020 | 213.80 | 213.91 | 212.13 | 212.51 | 22,525,372 | -0.54(-0.26%) |
Jan 09, 2020 | 212.97 | 213.46 | 211.81 | 213.05 | 24,203,356 | +1.14(+0.54%) |
Jan 08, 2020 | 209.63 | 212.22 | 209.33 | 211.91 | 27,136,200 | +2.23(+1.06%) |
Jan 07, 2020 | 209.79 | 210.28 | 209.02 | 209.69 | 22,824,114 | -0.03(-0.01%) |
Jan 06, 2020 | 206.73 | 209.74 | 206.49 | 209.72 | 22,258,706 | +1.34(+0.64%) |
Jan 03, 2020 | 207.51 | 209.63 | 207.50 | 208.37 | 28,299,950 | -1.93(-0.92%) |
Jan 02, 2020 | 208.59 | 210.30 | 208.18 | 210.30 | 31,832,580 | +3.45(+1.67%) |
Dec 31, 2019 | 205.88 | 206.99 | 205.47 | 206.84 | 18,708,786 | +0.39(+0.19%) |
Dec 30, 2019 | 207.72 | 207.84 | 205.43 | 206.46 | 22,423,642 | -1.36(-0.66%) |
Dec 27, 2019 | 208.73 | 208.74 | 207.26 | 207.82 | 18,647,834 | -0.17(-0.08%) |
Dec 26, 2019 | 206.50 | 208.01 | 206.47 | 207.99 | 17,543,186 | +1.82(+0.88%) |
Dec 24, 2019 | 206.22 | 206.34 | 205.71 | 206.17 | 7,286,574 | +0.03(+0.01%) |
Dec 23, 2019 | 206.28 | 206.40 | 205.89 | 206.15 | 24,437,306 | +0.62(+0.30%) |
Dec 20, 2019 | 205.62 | 206.31 | 205.10 | 205.52 | 28,524,326 | +0.82(+0.40%) |
Dec 19, 2019 | 203.51 | 204.77 | 203.50 | 204.70 | 18,403,596 | +1.27(+0.63%) |
Dec 18, 2019 | 203.48 | 203.99 | 203.21 | 203.43 | 15,908,169 | +0.16(+0.08%) |
Dec 17, 2019 | 203.38 | 203.58 | 202.93 | 203.27 | 16,480,836 | +0.12(+0.06%) |
Dec 16, 2019 | 202.41 | 203.41 | 202.39 | 203.16 | 21,946,094 | +2.02(+1.00%) |
Dec 13, 2019 | 200.33 | 201.84 | 199.94 | 201.14 | 33,513,500 | +0.66(+0.33%) |
Dec 12, 2019 | 198.79 | 201.26 | 198.51 | 200.48 | 33,598,276 | +1.48(+0.75%) |
Dec 11, 2019 | 198.40 | 199.19 | 198.08 | 198.99 | 19,346,248 | +1.05(+0.53%) |
Dec 10, 2019 | 198.21 | 198.89 | 197.50 | 197.94 | 22,456,520 | -0.16(-0.08%) |
Dec 09, 2019 | 198.65 | 199.58 | 198.02 | 198.11 | 14,404,848 | -0.90(-0.45%) |
Dec 06, 2019 | 198.28 | 199.15 | 198.19 | 199.01 | 17,060,680 | +2.11(+1.07%) |
Dec 05, 2019 | 197.21 | 197.21 | 195.94 | 196.90 | 15,414,899 | +0.39(+0.20%) |
Dec 04, 2019 | 196.57 | 196.98 | 196.23 | 196.51 | 15,763,473 | +0.99(+0.51%) |
Dec 03, 2019 | 194.47 | 195.60 | 188.13 | 195.53 | 32,302,394 | -1.32(-0.67%) |
Dec 02, 2019 | 199.12 | 199.19 | 195.88 | 196.84 | 28,856,630 | -2.26(-1.14%) |
Nov 29, 2019 | 199.58 | 199.82 | 199.01 | 199.11 | 10,151,095 | -0.91(-0.46%) |
Nov 27, 2019 | 199.14 | 200.03 | 198.90 | 200.02 | 17,573,668 | +1.39(+0.70%) |
Nov 26, 2019 | 198.35 | 198.88 | 198.09 | 198.63 | 15,226,171 | +0.38(+0.19%) |
Nov 25, 2019 | 196.75 | 198.29 | 196.75 | 198.25 | 18,287,164 | +2.32(+1.18%) |
Nov 22, 2019 | 196.26 | 196.41 | 194.88 | 195.93 | 17,714,586 | +0.13(+0.06%) |
Nov 21, 2019 | 196.04 | 196.17 | 195.19 | 195.81 | 18,422,604 | -0.44(-0.22%) |
Nov 20, 2019 | 196.92 | 197.51 | 194.76 | 196.24 | 37,731,944 | -1.18(-0.60%) |
Nov 19, 2019 | 197.88 | 197.88 | 196.67 | 197.43 | 17,432,670 | +0.29(+0.15%) |
Nov 18, 2019 | 196.69 | 197.45 | 195.88 | 197.14 | 18,924,916 | +0.16(+0.08%) |
Nov 15, 2019 | 196.69 | 196.98 | 196.10 | 196.98 | 18,989,332 | +1.44(+0.73%) |
Nov 14, 2019 | 194.96 | 195.67 | 194.37 | 195.54 | 17,458,630 | -0.16(-0.08%) |
Nov 13, 2019 | 194.97 | 195.88 | 194.85 | 195.70 | 16,536,272 | +0.23(+0.12%) |
Nov 12, 2019 | 195.25 | 196.30 | 194.95 | 195.47 | 15,194,924 | +0.38(+0.19%) |
Nov 11, 2019 | 194.38 | 195.17 | 194.10 | 195.09 | 10,455,014 | -0.26(-0.13%) |
Nov 08, 2019 | 194.18 | 195.37 | 193.71 | 195.35 | 15,732,164 | +0.78(+0.40%) |
Nov 07, 2019 | 194.89 | 195.83 | 194.01 | 194.57 | 18,296,092 | +0.65(+0.34%) |
Nov 06, 2019 | 194.14 | 194.16 | 192.98 | 193.92 | 20,274,070 | -0.44(-0.22%) |
Nov 05, 2019 | 194.50 | 194.69 | 193.72 | 194.36 | 15,466,759 | +0.11(+0.06%) |
Nov 04, 2019 | 194.34 | 194.67 | 193.06 | 194.25 | 19,409,826 | +1.19(+0.62%) |
Nov 01, 2019 | 192.15 | 193.07 | 191.86 | 193.06 | 22,797,912 | +1.74(+0.91%) |
Oct 31, 2019 | 191.79 | 191.88 | 190.22 | 191.32 | 27,585,414 | +0.09(+0.05%) |
Oct 30, 2019 | 190.68 | 191.56 | 189.58 | 191.23 | 22,395,014 | +0.92(+0.48%) |
Oct 29, 2019 | 191.48 | 191.77 | 190.28 | 190.31 | 19,116,526 | -1.48(-0.77%) |
Oct 28, 2019 | 190.83 | 192.05 | 190.81 | 191.80 | 19,397,552 | +1.87(+0.99%) |
Oct 25, 2019 | 187.45 | 190.02 | 187.41 | 189.92 | 22,154,410 | +1.50(+0.80%) |
Oct 24, 2019 | 187.96 | 188.54 | 187.11 | 188.42 | 19,817,692 | +1.81(+0.97%) |
Oct 23, 2019 | 185.84 | 186.64 | 185.56 | 186.60 | 15,604,425 | +0.36(+0.19%) |
Oct 22, 2019 | 188.39 | 188.74 | 186.19 | 186.25 | 23,646,394 | -1.55(-0.83%) |
Oct 21, 2019 | 187.02 | 187.87 | 186.53 | 187.80 | 16,335,979 | +1.71(+0.92%) |
Oct 18, 2019 | 187.61 | 188.01 | 185.13 | 186.09 | 28,553,272 | -1.81(-0.96%) |
Oct 17, 2019 | 188.51 | 188.82 | 187.18 | 187.90 | 19,721,644 | +0.50(+0.26%) |
Oct 16, 2019 | 187.24 | 187.88 | 186.81 | 187.40 | 21,281,424 | -0.47(-0.25%) |
Oct 15, 2019 | 186.05 | 188.30 | 185.96 | 187.87 | 24,424,456 | +2.36(+1.27%) |
Oct 14, 2019 | 185.25 | 186.10 | 185.08 | 185.51 | 15,804,519 | -0.02(-0.01%) |
Oct 11, 2019 | 185.22 | 187.00 | 185.15 | 185.53 | 42,675,804 | +2.36(+1.29%) |
Oct 10, 2019 | 181.78 | 183.90 | 181.65 | 183.17 | 27,445,792 | +1.41(+0.77%) |
Oct 09, 2019 | 181.80 | 182.59 | 180.98 | 181.76 | 21,382,248 | +1.76(+0.98%) |
Oct 08, 2019 | 181.55 | 182.37 | 179.86 | 180.00 | 34,185,420 | -2.74(-1.50%) |
Oct 07, 2019 | 182.73 | 184.20 | 182.42 | 182.74 | 22,037,970 | -0.55(-0.30%) |
Oct 04, 2019 | 181.53 | 183.56 | 181.42 | 183.29 | 33,738,372 | +2.66(+1.47%) |
Oct 03, 2019 | 178.69 | 180.77 | 176.51 | 180.63 | 40,779,828 | +1.96(+1.10%) |
Oct 02, 2019 | 180.57 | 181.73 | 177.67 | 178.67 | 50,379,076 | -3.13(-1.72%) |
Oct 01, 2019 | 184.00 | 185.02 | 181.50 | 181.80 | 33,602,128 | -1.50(-0.82%) |
Sep 30, 2019 | 182.26 | 183.59 | 181.93 | 183.29 | 27,326,134 | +1.73(+0.95%) |
Sep 27, 2019 | 184.16 | 184.28 | 180.32 | 181.56 | 42,032,304 | -2.28(-1.24%) |
Sep 26, 2019 | 184.32 | 184.45 | 182.49 | 183.85 | 27,828,592 | -0.68(-0.37%) |
Sep 25, 2019 | 182.30 | 185.01 | 180.77 | 184.53 | 37,577,120 | +2.05(+1.12%) |
Sep 24, 2019 | 185.78 | 186.19 | 181.68 | 182.48 | 42,292,400 | -2.46(-1.33%) |
Sep 23, 2019 | 184.80 | 185.49 | 184.18 | 184.93 | 23,575,264 | +0.08(+0.04%) |
Sep 20, 2019 | 187.09 | 187.28 | 184.23 | 184.85 | 31,100,996 | -1.98(-1.06%) |
Sep 19, 2019 | 186.85 | 187.99 | 186.47 | 186.83 | 27,048,228 | +0.31(+0.17%) |
Sep 18, 2019 | 186.21 | 186.60 | 184.18 | 186.52 | 32,137,222 | -0.08(-0.04%) |
Sep 17, 2019 | 185.72 | 186.60 | 185.33 | 186.60 | 21,785,248 | +0.89(+0.48%) |
Sep 16, 2019 | 185.34 | 186.09 | 185.15 | 185.71 | 20,950,372 | -0.83(-0.45%) |
Sep 13, 2019 | 186.94 | 187.37 | 186.30 | 186.54 | 28,559,986 | -0.67(-0.36%) |
Sep 12, 2019 | 187.60 | 188.64 | 186.96 | 187.21 | 29,563,464 | +0.78(+0.42%) |
Sep 11, 2019 | 185.03 | 186.53 | 184.62 | 186.43 | 25,697,524 | +1.73(+0.94%) |
Sep 10, 2019 | 184.26 | 184.79 | 183.02 | 184.70 | 24,494,896 | -0.53(-0.29%) |
Sep 09, 2019 | 186.19 | 186.28 | 184.28 | 185.23 | 25,179,434 | -0.39(-0.21%) |
Sep 06, 2019 | 186.04 | 186.18 | 185.21 | 185.62 | 20,114,830 | -0.18(-0.10%) |
Sep 05, 2019 | 184.46 | 186.32 | 184.41 | 185.80 | 35,041,468 | +3.34(+1.83%) |
Sep 04, 2019 | 181.59 | 182.61 | 181.07 | 182.46 | 22,334,784 | +2.60(+1.44%) |
Sep 03, 2019 | 180.45 | 181.34 | 179.26 | 179.86 | 28,909,326 | -1.76(-0.97%) |
Aug 30, 2019 | 183.05 | 183.08 | 180.60 | 181.63 | 27,179,968 | -0.44(-0.24%) |
Aug 29, 2019 | 181.53 | 182.59 | 180.86 | 182.06 | 26,197,270 | +2.74(+1.53%) |
Aug 28, 2019 | 178.11 | 179.62 | 177.21 | 179.32 | 22,525,364 | +0.64(+0.36%) |
Aug 27, 2019 | 180.28 | 180.61 | 177.98 | 178.68 | 28,948,964 | -0.38(-0.21%) |
Aug 26, 2019 | 178.45 | 179.11 | 177.37 | 179.06 | 28,512,916 | +2.66(+1.51%) |
Aug 23, 2019 | 180.94 | 182.58 | 175.90 | 176.39 | 57,226,700 | -5.76(-3.16%) |
Aug 22, 2019 | 183.09 | 183.55 | 180.72 | 182.16 | 25,040,920 | -0.59(-0.32%) |
Aug 21, 2019 | 182.78 | 183.33 | 182.10 | 182.75 | 21,390,128 | +1.61(+0.89%) |
Aug 20, 2019 | 182.14 | 182.75 | 181.09 | 181.14 | 20,558,022 | -1.41(-0.77%) |
Aug 19, 2019 | 182.17 | 182.94 | 181.66 | 182.56 | 23,264,590 | +2.86(+1.59%) |
Aug 16, 2019 | 178.37 | 180.15 | 178.36 | 179.70 | 35,904,224 | +2.84(+1.61%) |
Aug 15, 2019 | 177.40 | 177.87 | 175.51 | 176.86 | 38,006,504 | -0.20(-0.12%) |
Aug 14, 2019 | 179.53 | 180.15 | 176.73 | 177.06 | 52,500,224 | -5.45(-2.99%) |
Aug 13, 2019 | 178.53 | 183.77 | 178.28 | 182.52 | 41,758,124 | +3.91(+2.19%) |
Aug 12, 2019 | 179.56 | 180.10 | 177.78 | 178.60 | 25,402,714 | -2.07(-1.15%) |
Aug 09, 2019 | 181.48 | 182.14 | 179.26 | 180.68 | 34,690,284 | -1.71(-0.94%) |
Aug 08, 2019 | 179.38 | 182.45 | 178.82 | 182.39 | 39,574,568 | +3.88(+2.18%) |
Aug 07, 2019 | 175.67 | 178.76 | 174.28 | 178.51 | 51,514,500 | +0.96(+0.54%) |
Aug 06, 2019 | 176.69 | 178.07 | 175.43 | 177.55 | 43,143,764 | +2.45(+1.40%) |
Aug 05, 2019 | 177.79 | 177.79 | 173.61 | 175.10 | 77,194,848 | -6.41(-3.53%) |
Aug 02, 2019 | 182.93 | 183.10 | 180.41 | 181.51 | 56,990,540 | -2.71(-1.47%) |
Aug 01, 2019 | 185.54 | 188.90 | 183.33 | 184.22 | 65,263,368 | -0.92(-0.50%) |
Jul 31, 2019 | 188.25 | 188.37 | 183.42 | 185.14 | 42,929,348 | -2.60(-1.38%) |
Jul 30, 2019 | 187.14 | 188.48 | 186.97 | 187.74 | 19,241,416 | -0.81(-0.43%) |
Jul 29, 2019 | 189.10 | 189.10 | 187.36 | 188.55 | 21,098,112 | -0.65(-0.34%) |
Jul 26, 2019 | 188.46 | 189.45 | 188.37 | 189.20 | 21,088,584 | +1.93(+1.03%) |
Jul 25, 2019 | 188.42 | 188.46 | 186.92 | 187.27 | 24,152,148 | -1.79(-0.95%) |
Jul 24, 2019 | 187.05 | 189.08 | 187.01 | 189.07 | 21,064,204 | +1.32(+0.70%) |
Jul 23, 2019 | 187.55 | 187.77 | 186.30 | 187.75 | 24,531,458 | +1.22(+0.65%) |
Jul 22, 2019 | 185.53 | 186.93 | 185.47 | 186.53 | 19,539,756 | +1.47(+0.80%) |
Jul 19, 2019 | 187.78 | 187.79 | 184.86 | 185.06 | 30,333,470 | -1.37(-0.73%) |
Jul 18, 2019 | 185.34 | 186.78 | 184.75 | 186.42 | 29,938,456 | +0.21(+0.11%) |
Jul 17, 2019 | 187.18 | 187.46 | 186.19 | 186.21 | 17,274,690 | -0.92(-0.49%) |
Jul 16, 2019 | 187.82 | 188.04 | 186.56 | 187.13 | 20,818,002 | -0.97(-0.52%) |
Jul 15, 2019 | 187.92 | 188.14 | 187.41 | 188.10 | 16,076,877 | +0.60(+0.32%) |
Jul 12, 2019 | 186.62 | 187.51 | 186.45 | 187.50 | 20,862,124 | +1.10(+0.59%) |
Jul 11, 2019 | 186.87 | 187.31 | 185.83 | 186.39 | 24,466,794 | -0.16(-0.09%) |
Jul 10, 2019 | 185.81 | 187.07 | 185.50 | 186.56 | 29,243,258 | +1.84(+1.00%) |
Jul 09, 2019 | 182.91 | 184.95 | 182.77 | 184.72 | 19,789,588 | +0.92(+0.50%) |
Jul 08, 2019 | 183.94 | 183.95 | 183.04 | 183.80 | 18,142,210 | -1.30(-0.70%) |
Jul 05, 2019 | 184.22 | 185.43 | 183.49 | 185.09 | 22,104,658 | -0.38(-0.20%) |
Jul 03, 2019 | 184.51 | 185.47 | 184.36 | 185.47 | 16,300,116 | +1.39(+0.75%) |
Jul 02, 2019 | 183.29 | 184.11 | 182.78 | 184.09 | 18,575,266 | +1.11(+0.61%) |
Jul 01, 2019 | 184.37 | 184.63 | 182.51 | 182.97 | 32,162,824 | +2.05(+1.14%) |
Jun 28, 2019 | 181.12 | 181.32 | 180.27 | 180.92 | 21,860,652 | +0.23(+0.13%) |
Jun 27, 2019 | 180.66 | 181.11 | 180.19 | 180.69 | 20,333,660 | +0.69(+0.38%) |
Jun 26, 2019 | 180.33 | 181.49 | 179.71 | 180.00 | 23,304,348 | +0.83(+0.46%) |
Jun 25, 2019 | 182.20 | 182.28 | 178.89 | 179.16 | 34,937,640 | -3.13(-1.72%) |
Jun 24, 2019 | 182.64 | 182.84 | 182.20 | 182.29 | 19,986,230 | +0.01(+0.00%) |
Jun 21, 2019 | 182.29 | 183.45 | 181.91 | 182.29 | 41,357,932 | -0.27(-0.15%) |
Jun 20, 2019 | 183.40 | 183.44 | 180.93 | 182.56 | 42,289,312 | +1.68(+0.93%) |
Jun 19, 2019 | 180.51 | 181.28 | 179.39 | 180.88 | 32,692,168 | +0.68(+0.38%) |
Jun 18, 2019 | 179.69 | 181.47 | 179.25 | 180.20 | 49,801,200 | +2.58(+1.45%) |
Jun 17, 2019 | 176.91 | 178.11 | 176.75 | 177.62 | 21,046,776 | +1.06(+0.60%) |
Jun 14, 2019 | 176.36 | 177.01 | 175.88 | 176.56 | 23,631,094 | -0.29(-0.16%) |
Jun 13, 2019 | 177.02 | 177.75 | 176.65 | 176.85 | 24,472,830 | +0.58(+0.33%) |
Jun 12, 2019 | 176.79 | 177.18 | 175.94 | 176.27 | 28,671,630 | -1.02(-0.58%) |
Jun 11, 2019 | 178.91 | 179.22 | 176.69 | 177.29 | 42,628,552 | +0.24(+0.14%) |
Jun 10, 2019 | 176.16 | 178.69 | 176.14 | 177.05 | 42,785,260 | +2.04(+1.17%) |
Jun 07, 2019 | 172.56 | 175.71 | 172.39 | 175.01 | 47,469,388 | +3.32(+1.93%) |
Jun 06, 2019 | 170.64 | 172.11 | 169.88 | 171.69 | 30,922,774 | +1.35(+0.79%) |
Jun 05, 2019 | 170.72 | 170.73 | 168.57 | 170.34 | 35,559,016 | +1.26(+0.74%) |
Jun 04, 2019 | 166.25 | 169.14 | 165.66 | 169.08 | 49,381,084 | +3.94(+2.39%) |
Jun 03, 2019 | 167.74 | 168.16 | 163.63 | 165.14 | 78,366,704 | -3.02(-1.79%) |
May 31, 2019 | 168.89 | 169.45 | 168.08 | 168.16 | 47,012,056 | -2.73(-1.60%) |
May 30, 2019 | 170.66 | 171.37 | 169.92 | 170.88 | 31,227,106 | +0.72(+0.42%) |
May 29, 2019 | 170.57 | 171.10 | 169.26 | 170.17 | 43,575,740 | -1.41(-0.82%) |
May 28, 2019 | 172.72 | 173.68 | 171.56 | 171.58 | 25,581,210 | -0.65(-0.38%) |
May 24, 2019 | 172.84 | 173.86 | 172.01 | 172.23 | 26,795,700 | -0.09(-0.05%) |
May 23, 2019 | 173.04 | 173.06 | 171.24 | 172.31 | 46,868,808 | -2.42(-1.38%) |
May 22, 2019 | 174.79 | 176.01 | 174.73 | 174.73 | 25,126,274 | -1.04(-0.59%) |
May 21, 2019 | 175.46 | 176.26 | 174.89 | 175.77 | 32,688,780 | +1.82(+1.05%) |
May 20, 2019 | 174.50 | 175.15 | 173.37 | 173.96 | 39,907,668 | -2.99(-1.69%) |
May 17, 2019 | 177.00 | 179.40 | 176.79 | 176.94 | 46,242,428 | -2.06(-1.15%) |
May 16, 2019 | 177.01 | 179.87 | 176.86 | 179.00 | 40,570,940 | +2.01(+1.14%) |
May 15, 2019 | 173.41 | 177.44 | 173.34 | 176.99 | 42,331,448 | +2.13(+1.22%) |
May 14, 2019 | 173.53 | 175.58 | 172.90 | 174.87 | 44,839,948 | +2.23(+1.29%) |
May 13, 2019 | 174.29 | 175.22 | 172.13 | 172.63 | 69,440,040 | -6.21(-3.47%) |
May 10, 2019 | 177.93 | 179.70 | 175.00 | 178.84 | 60,542,936 | +0.48(+0.27%) |
May 09, 2019 | 177.64 | 179.23 | 176.03 | 178.35 | 57,228,080 | -1.23(-0.68%) |
May 08, 2019 | 179.50 | 180.94 | 178.80 | 179.58 | 38,398,404 | -0.46(-0.25%) |
May 07, 2019 | 181.60 | 182.39 | 178.36 | 180.04 | 60,811,188 | -2.44(-1.33%) |
May 06, 2019 | 180.87 | 183.87 | 180.54 | 182.47 | 39,663,500 | -2.27(-1.23%) |
May 03, 2019 | 183.37 | 184.88 | 183.02 | 184.75 | 31,433,058 | +2.90(+1.59%) |
May 02, 2019 | 182.59 | 183.53 | 180.65 | 181.84 | 45,574,424 | -0.79(-0.43%) |