Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 222.72 | 226.95 | 222.42 | 225.83 | 5,878,685 | +3.03(+1.36%) |
May 28, 2020 | 226.77 | 229.24 | 222.15 | 222.79 | 5,787,561 | -2.02(-0.90%) |
May 27, 2020 | 220.57 | 224.84 | 218.83 | 224.81 | 5,131,664 | +4.44(+2.01%) |
May 26, 2020 | 225.53 | 225.59 | 220.00 | 220.38 | 4,989,681 | +0.55(+0.25%) |
May 22, 2020 | 218.76 | 220.25 | 216.90 | 219.83 | 3,346,784 | +0.91(+0.42%) |
May 21, 2020 | 215.96 | 219.19 | 214.30 | 218.92 | 5,251,010 | +2.44(+1.13%) |
May 20, 2020 | 219.94 | 220.19 | 213.53 | 216.48 | 8,289,237 | +0.08(+0.04%) |
May 19, 2020 | 218.53 | 220.36 | 216.12 | 216.40 | 10,326,832 | -6.59(-2.96%) |
May 18, 2020 | 223.43 | 225.68 | 221.79 | 222.99 | 9,158,856 | +5.47(+2.52%) |
May 15, 2020 | 211.57 | 221.06 | 211.49 | 217.51 | 17,798,682 | +4.41(+2.07%) |
May 14, 2020 | 205.74 | 213.27 | 205.58 | 213.10 | 7,077,583 | +3.98(+1.90%) |
May 13, 2020 | 211.80 | 214.76 | 207.71 | 209.12 | 6,860,807 | -2.54(-1.20%) |
May 12, 2020 | 216.82 | 217.44 | 211.67 | 211.67 | 4,838,110 | -3.33(-1.55%) |
May 11, 2020 | 210.64 | 217.00 | 210.17 | 215.00 | 4,815,529 | +1.94(+0.91%) |
May 08, 2020 | 211.49 | 214.08 | 210.08 | 213.06 | 4,805,232 | +4.53(+2.17%) |
May 07, 2020 | 205.86 | 210.52 | 205.78 | 208.53 | 4,953,594 | +5.03(+2.47%) |
May 06, 2020 | 206.64 | 207.62 | 203.40 | 203.51 | 3,647,436 | -1.54(-0.75%) |
May 05, 2020 | 204.44 | 207.99 | 203.23 | 205.04 | 5,121,914 | +3.43(+1.70%) |
May 04, 2020 | 196.93 | 202.36 | 195.59 | 201.62 | 4,485,545 | +2.97(+1.50%) |
May 01, 2020 | 197.01 | 199.67 | 196.10 | 198.65 | 4,202,267 | -1.15(-0.57%) |
Apr 30, 2020 | 197.03 | 201.86 | 196.78 | 199.79 | 5,667,825 | -1.80(-0.89%) |
Apr 29, 2020 | 201.16 | 203.74 | 199.78 | 201.59 | 4,817,916 | +3.80(+1.92%) |
Apr 28, 2020 | 203.57 | 203.78 | 197.14 | 197.79 | 5,590,076 | -0.12(-0.06%) |
Apr 27, 2020 | 195.44 | 200.80 | 194.50 | 197.91 | 6,020,802 | +5.07(+2.63%) |
Apr 24, 2020 | 186.07 | 193.52 | 185.27 | 192.84 | 5,530,330 | +8.96(+4.87%) |
Apr 23, 2020 | 184.79 | 188.10 | 183.76 | 183.88 | 3,922,728 | -1.68(-0.91%) |
Apr 22, 2020 | 183.49 | 186.96 | 182.81 | 185.56 | 4,477,840 | +3.23(+1.77%) |
Apr 21, 2020 | 182.45 | 185.71 | 181.32 | 182.32 | 5,329,934 | -4.94(-2.64%) |
Apr 20, 2020 | 187.34 | 191.79 | 186.64 | 187.27 | 5,227,710 | -3.06(-1.61%) |
Apr 17, 2020 | 188.28 | 191.08 | 187.37 | 190.33 | 7,391,268 | +8.70(+4.79%) |
Apr 16, 2020 | 180.97 | 183.78 | 178.88 | 181.63 | 7,985,329 | +1.25(+0.69%) |
Apr 15, 2020 | 183.80 | 183.80 | 178.69 | 180.39 | 6,263,064 | -7.90(-4.19%) |
Apr 14, 2020 | 183.48 | 190.61 | 181.89 | 188.28 | 6,220,073 | +7.62(+4.22%) |
Apr 13, 2020 | 182.18 | 182.18 | 177.56 | 180.67 | 4,856,844 | -2.49(-1.36%) |
Apr 09, 2020 | 181.59 | 187.21 | 178.59 | 183.16 | 7,840,411 | +6.10(+3.44%) |
Apr 08, 2020 | 176.51 | 178.83 | 174.08 | 177.06 | 6,705,492 | +2.30(+1.32%) |
Apr 07, 2020 | 184.42 | 185.50 | 174.36 | 174.76 | 7,083,545 | +0.87(+0.50%) |
Apr 06, 2020 | 170.86 | 174.87 | 168.25 | 173.89 | 8,196,279 | +11.48(+7.07%) |
Apr 03, 2020 | 163.19 | 164.82 | 158.99 | 162.41 | 8,031,973 | -2.37(-1.44%) |
Apr 02, 2020 | 159.00 | 166.06 | 158.14 | 164.78 | 6,986,713 | +2.44(+1.50%) |
Apr 01, 2020 | 159.88 | 166.10 | 159.05 | 162.35 | 8,644,856 | -7.34(-4.33%) |
Mar 31, 2020 | 177.04 | 177.67 | 168.54 | 169.69 | 8,074,695 | -8.53(-4.79%) |
Mar 30, 2020 | 173.20 | 180.13 | 170.51 | 178.22 | 7,632,350 | +5.04(+2.91%) |
Mar 27, 2020 | 171.31 | 178.48 | 169.50 | 173.18 | 7,835,900 | -4.23(-2.39%) |
Mar 26, 2020 | 166.76 | 180.13 | 165.86 | 177.41 | 11,191,296 | +12.22(+7.40%) |
Mar 25, 2020 | 167.61 | 174.08 | 163.59 | 165.19 | 12,649,581 | -2.69(-1.60%) |
Mar 24, 2020 | 157.58 | 168.75 | 156.33 | 167.88 | 16,143,797 | +20.29(+13.75%) |
Mar 23, 2020 | 136.38 | 149.90 | 133.00 | 147.59 | 13,465,200 | +9.31(+6.73%) |
Mar 20, 2020 | 147.94 | 154.70 | 137.97 | 138.28 | 13,866,427 | -8.16(-5.57%) |
Mar 19, 2020 | 139.20 | 148.06 | 129.06 | 146.44 | 14,850,842 | +5.00(+3.53%) |
Mar 18, 2020 | 145.23 | 147.53 | 127.81 | 141.44 | 16,144,712 | -16.37(-10.37%) |
Mar 17, 2020 | 152.88 | 158.85 | 141.14 | 157.81 | 17,859,920 | +7.89(+5.26%) |
Mar 16, 2020 | 165.38 | 169.14 | 148.24 | 149.92 | 13,787,149 | -37.00(-19.79%) |
Mar 13, 2020 | 182.18 | 187.06 | 172.68 | 186.92 | 11,324,623 | +13.71(+7.91%) |
Mar 12, 2020 | 177.60 | 187.75 | 167.99 | 173.22 | 12,019,751 | -20.27(-10.48%) |
Mar 11, 2020 | 197.49 | 199.17 | 191.31 | 193.48 | 7,985,444 | -10.28(-5.04%) |
Mar 10, 2020 | 196.10 | 203.88 | 190.49 | 203.76 | 7,980,266 | +13.76(+7.24%) |
Mar 09, 2020 | 193.08 | 195.17 | 187.11 | 190.00 | 11,206,338 | -16.30(-7.90%) |
Mar 06, 2020 | 205.45 | 207.91 | 200.65 | 206.30 | 8,196,811 | -5.69(-2.68%) |
Mar 05, 2020 | 213.60 | 216.32 | 210.49 | 211.99 | 7,168,678 | -5.66(-2.60%) |
Mar 04, 2020 | 210.36 | 217.86 | 209.27 | 217.65 | 7,497,373 | +11.86(+5.76%) |
Mar 03, 2020 | 207.67 | 212.90 | 203.65 | 205.78 | 9,339,123 | -1.81(-0.87%) |
Mar 02, 2020 | 198.60 | 207.65 | 197.25 | 207.59 | 7,918,382 | +10.92(+5.55%) |
Feb 28, 2020 | 197.38 | 199.57 | 191.69 | 196.67 | 13,086,585 | -6.22(-3.07%) |
Feb 27, 2020 | 208.61 | 212.00 | 202.74 | 202.89 | 8,429,947 | -9.52(-4.48%) |
Feb 26, 2020 | 215.86 | 217.61 | 211.54 | 212.41 | 7,712,656 | -1.90(-0.88%) |
Feb 25, 2020 | 222.18 | 222.97 | 213.50 | 214.31 | 8,923,797 | -2.09(-0.97%) |
Feb 24, 2020 | 215.30 | 219.48 | 214.60 | 216.40 | 5,919,575 | -5.09(-2.30%) |
Feb 21, 2020 | 222.54 | 223.32 | 220.28 | 221.49 | 4,298,837 | -1.52(-0.68%) |
Feb 20, 2020 | 220.00 | 223.10 | 218.61 | 223.01 | 4,099,125 | +3.05(+1.39%) |
Feb 19, 2020 | 221.10 | 221.64 | 219.39 | 219.96 | 3,004,007 | -0.27(-0.12%) |
Feb 18, 2020 | 221.04 | 222.19 | 219.53 | 220.23 | 3,204,000 | -0.98(-0.44%) |
Feb 14, 2020 | 219.78 | 221.37 | 219.05 | 221.21 | 3,147,422 | +2.41(+1.10%) |
Feb 13, 2020 | 217.55 | 219.92 | 217.03 | 218.80 | 2,733,854 | +0.69(+0.32%) |
Feb 12, 2020 | 218.60 | 218.75 | 215.62 | 218.11 | 3,977,793 | -0.04(-0.02%) |
Feb 11, 2020 | 217.22 | 218.88 | 216.85 | 218.15 | 2,982,233 | +0.93(+0.43%) |
Feb 10, 2020 | 213.60 | 217.22 | 213.22 | 217.22 | 2,844,438 | +2.99(+1.39%) |
Feb 07, 2020 | 215.62 | 216.25 | 213.53 | 214.24 | 2,720,418 | -1.39(-0.64%) |
Feb 06, 2020 | 214.87 | 216.13 | 214.40 | 215.62 | 4,353,412 | +0.66(+0.31%) |
Feb 05, 2020 | 214.05 | 215.16 | 212.94 | 214.97 | 4,285,048 | +2.81(+1.32%) |
Feb 04, 2020 | 211.28 | 213.39 | 211.28 | 212.16 | 3,881,757 | +3.12(+1.49%) |
Feb 03, 2020 | 207.91 | 210.83 | 207.06 | 209.03 | 5,650,124 | +3.11(+1.51%) |
Jan 31, 2020 | 210.32 | 210.56 | 205.74 | 205.93 | 5,875,815 | -4.23(-2.01%) |
Jan 30, 2020 | 209.45 | 210.62 | 209.06 | 210.16 | 5,189,324 | -1.11(-0.53%) |
Jan 29, 2020 | 212.07 | 212.95 | 210.71 | 211.27 | 2,840,075 | +0.15(+0.07%) |
Jan 28, 2020 | 209.29 | 212.38 | 208.86 | 211.13 | 4,011,811 | +2.41(+1.15%) |
Jan 27, 2020 | 206.02 | 209.87 | 206.02 | 208.72 | 3,982,764 | -0.73(-0.35%) |
Jan 24, 2020 | 211.67 | 212.55 | 208.15 | 209.45 | 4,948,480 | -1.49(-0.71%) |
Jan 23, 2020 | 209.57 | 212.00 | 208.22 | 210.94 | 5,115,040 | +0.68(+0.32%) |
Jan 22, 2020 | 211.07 | 213.54 | 210.25 | 210.26 | 4,464,089 | -0.04(-0.02%) |
Jan 21, 2020 | 209.03 | 210.95 | 208.60 | 210.31 | 5,398,169 | +0.94(+0.45%) |
Jan 17, 2020 | 207.29 | 209.99 | 206.66 | 209.37 | 8,838,590 | +2.79(+1.35%) |
Jan 16, 2020 | 203.97 | 206.62 | 203.49 | 206.58 | 5,963,540 | +3.82(+1.88%) |
Jan 15, 2020 | 200.68 | 203.11 | 200.54 | 202.76 | 3,811,969 | +1.61(+0.80%) |
Jan 14, 2020 | 200.85 | 203.09 | 200.70 | 201.15 | 4,336,643 | -0.48(-0.24%) |
Jan 13, 2020 | 202.68 | 202.69 | 201.04 | 201.63 | 6,713,402 | -0.79(-0.39%) |
Jan 10, 2020 | 202.91 | 203.57 | 201.35 | 202.43 | 4,681,755 | -0.88(-0.43%) |
Jan 09, 2020 | 201.00 | 203.63 | 200.29 | 203.30 | 5,365,058 | +3.07(+1.53%) |
Jan 08, 2020 | 197.53 | 201.30 | 197.41 | 200.23 | 5,445,500 | +2.95(+1.50%) |
Jan 07, 2020 | 198.16 | 199.12 | 195.82 | 197.28 | 6,298,122 | -1.30(-0.65%) |
Jan 06, 2020 | 195.45 | 198.62 | 195.37 | 198.58 | 6,294,548 | +0.93(+0.47%) |
Jan 03, 2020 | 196.03 | 198.33 | 195.68 | 197.65 | 3,794,518 | -0.66(-0.33%) |
Jan 02, 2020 | 197.79 | 198.40 | 196.67 | 198.31 | 4,359,479 | +1.16(+0.59%) |
Dec 31, 2019 | 196.00 | 197.27 | 195.40 | 197.15 | 4,198,261 | +0.97(+0.49%) |
Dec 30, 2019 | 198.95 | 199.06 | 195.50 | 196.19 | 4,377,915 | -2.40(-1.21%) |
Dec 27, 2019 | 199.70 | 200.23 | 198.42 | 198.59 | 3,414,701 | -0.77(-0.39%) |
Dec 26, 2019 | 199.28 | 199.66 | 198.25 | 199.36 | 2,934,419 | +0.14(+0.07%) |
Dec 24, 2019 | 198.16 | 199.56 | 197.91 | 199.22 | 2,503,981 | +1.32(+0.67%) |
Dec 23, 2019 | 200.42 | 200.42 | 197.84 | 197.90 | 4,368,219 | -1.79(-0.90%) |
Dec 20, 2019 | 199.15 | 200.03 | 198.44 | 199.69 | 8,615,618 | +0.88(+0.44%) |
Dec 19, 2019 | 197.24 | 199.31 | 197.06 | 198.81 | 5,986,960 | +2.00(+1.02%) |
Dec 18, 2019 | 197.00 | 198.25 | 196.49 | 196.81 | 7,396,269 | +0.25(+0.13%) |
Dec 17, 2019 | 195.02 | 198.12 | 194.89 | 196.56 | 8,389,451 | +1.98(+1.02%) |
Dec 16, 2019 | 193.59 | 195.65 | 193.47 | 194.58 | 6,479,717 | +1.31(+0.68%) |
Dec 13, 2019 | 191.50 | 193.41 | 190.19 | 193.27 | 7,609,971 | +1.84(+0.96%) |
Dec 12, 2019 | 191.85 | 193.32 | 190.25 | 191.43 | 10,982,539 | +0.04(+0.02%) |
Dec 11, 2019 | 190.52 | 192.88 | 190.14 | 191.39 | 9,176,707 | -3.79(-1.94%) |
Dec 10, 2019 | 195.47 | 195.63 | 194.19 | 195.19 | 5,165,062 | -0.30(-0.15%) |
Dec 09, 2019 | 193.46 | 196.70 | 193.36 | 195.48 | 5,661,385 | +2.03(+1.05%) |
Dec 06, 2019 | 193.39 | 194.43 | 193.11 | 193.45 | 4,645,756 | +1.16(+0.60%) |
Dec 05, 2019 | 193.53 | 193.65 | 191.19 | 192.30 | 5,073,605 | -0.99(-0.51%) |
Dec 04, 2019 | 192.75 | 194.07 | 192.47 | 193.29 | 4,714,456 | +1.32(+0.69%) |
Dec 03, 2019 | 194.17 | 194.17 | 191.01 | 191.97 | 7,499,119 | -3.25(-1.66%) |
Dec 02, 2019 | 198.16 | 198.42 | 195.08 | 195.22 | 4,922,992 | -2.59(-1.31%) |
Nov 29, 2019 | 200.31 | 200.34 | 197.61 | 197.81 | 3,291,735 | -2.23(-1.12%) |
Nov 27, 2019 | 198.86 | 200.45 | 197.95 | 200.04 | 7,459,215 | +1.75(+0.88%) |
Nov 26, 2019 | 196.24 | 198.30 | 195.91 | 198.30 | 11,127,343 | +2.38(+1.21%) |
Nov 25, 2019 | 195.56 | 196.04 | 194.56 | 195.92 | 9,882,641 | +0.33(+0.17%) |
Nov 22, 2019 | 196.01 | 196.57 | 195.39 | 195.59 | 6,450,369 | -0.46(-0.23%) |
Nov 21, 2019 | 199.09 | 199.43 | 196.01 | 196.04 | 8,717,376 | -2.12(-1.07%) |
Nov 20, 2019 | 201.44 | 201.84 | 197.87 | 198.16 | 11,399,116 | -4.45(-2.20%) |
Nov 19, 2019 | 206.86 | 209.12 | 202.20 | 202.61 | 16,690,142 | -11.65(-5.44%) |
Nov 18, 2019 | 213.90 | 214.68 | 212.39 | 214.26 | 6,408,159 | +1.40(+0.66%) |
Nov 15, 2019 | 213.22 | 213.55 | 212.03 | 212.87 | 3,931,265 | +0.66(+0.31%) |
Nov 14, 2019 | 210.81 | 212.55 | 209.95 | 212.20 | 2,543,970 | +1.57(+0.75%) |
Nov 13, 2019 | 208.20 | 210.72 | 207.09 | 210.63 | 2,925,942 | +1.51(+0.72%) |
Nov 12, 2019 | 208.25 | 210.48 | 208.12 | 209.12 | 3,334,286 | +1.18(+0.57%) |
Nov 11, 2019 | 206.77 | 208.37 | 206.49 | 207.94 | 2,574,647 | -0.93(-0.45%) |
Nov 08, 2019 | 208.84 | 209.25 | 207.79 | 208.87 | 2,328,036 | -0.09(-0.04%) |
Nov 07, 2019 | 209.91 | 211.52 | 207.90 | 208.96 | 3,157,555 | -0.96(-0.46%) |
Nov 06, 2019 | 208.86 | 209.95 | 208.02 | 209.92 | 2,933,922 | +1.62(+0.78%) |
Nov 05, 2019 | 210.58 | 210.74 | 206.57 | 208.30 | 4,040,375 | -2.44(-1.16%) |
Nov 04, 2019 | 213.74 | 213.85 | 209.81 | 210.74 | 2,831,266 | -2.17(-1.02%) |
Nov 01, 2019 | 211.77 | 213.00 | 210.87 | 212.91 | 2,449,544 | +2.48(+1.18%) |
Oct 31, 2019 | 212.48 | 212.95 | 209.21 | 210.43 | 3,148,124 | -1.49(-0.70%) |
Oct 30, 2019 | 209.47 | 212.25 | 208.91 | 211.92 | 2,181,190 | +1.88(+0.90%) |
Oct 29, 2019 | 212.46 | 213.05 | 209.84 | 210.04 | 2,851,526 | -2.39(-1.12%) |
Oct 28, 2019 | 210.76 | 212.57 | 210.42 | 212.43 | 3,015,386 | +2.17(+1.03%) |
Oct 25, 2019 | 209.46 | 211.19 | 208.61 | 210.25 | 2,464,481 | +0.44(+0.21%) |
Oct 24, 2019 | 210.64 | 212.04 | 209.08 | 209.81 | 2,434,732 | -0.70(-0.33%) |
Oct 23, 2019 | 212.30 | 212.97 | 210.24 | 210.51 | 2,383,830 | -2.27(-1.07%) |
Oct 22, 2019 | 212.87 | 213.77 | 212.17 | 212.78 | 2,255,009 | +0.45(+0.21%) |
Oct 21, 2019 | 213.74 | 214.39 | 211.36 | 212.34 | 2,318,273 | -1.10(-0.52%) |
Oct 18, 2019 | 212.59 | 214.16 | 211.38 | 213.44 | 4,084,319 | +1.04(+0.49%) |
Oct 17, 2019 | 212.03 | 213.66 | 211.27 | 212.40 | 2,560,409 | +0.78(+0.37%) |
Oct 16, 2019 | 211.19 | 211.86 | 209.77 | 211.62 | 2,663,442 | +0.25(+0.12%) |
Oct 15, 2019 | 210.53 | 212.48 | 210.45 | 211.37 | 2,973,202 | +1.29(+0.61%) |
Oct 14, 2019 | 210.11 | 211.25 | 209.97 | 210.07 | 2,829,342 | -0.43(-0.20%) |
Oct 11, 2019 | 210.20 | 212.34 | 209.70 | 210.50 | 3,878,203 | +2.74(+1.32%) |
Oct 10, 2019 | 205.73 | 208.33 | 205.50 | 207.77 | 3,402,653 | +2.40(+1.17%) |
Oct 09, 2019 | 204.98 | 205.93 | 203.28 | 205.37 | 2,982,377 | +2.04(+1.00%) |
Oct 08, 2019 | 202.16 | 205.23 | 201.93 | 203.34 | 3,977,103 | -0.06(-0.03%) |
Oct 07, 2019 | 204.09 | 204.65 | 202.78 | 203.40 | 3,308,186 | -1.07(-0.52%) |
Oct 04, 2019 | 203.79 | 205.62 | 203.65 | 204.47 | 3,554,592 | +1.00(+0.49%) |
Oct 03, 2019 | 201.84 | 203.46 | 199.26 | 203.46 | 3,314,035 | +1.13(+0.56%) |
Oct 02, 2019 | 206.86 | 206.86 | 201.25 | 202.33 | 4,872,477 | -4.96(-2.39%) |
Oct 01, 2019 | 209.03 | 210.37 | 206.97 | 207.29 | 3,934,505 | -0.84(-0.41%) |
Sep 30, 2019 | 207.09 | 208.65 | 206.43 | 208.14 | 3,632,242 | +1.94(+0.94%) |
Sep 27, 2019 | 207.77 | 207.90 | 205.54 | 206.20 | 3,513,904 | +0.06(+0.03%) |
Sep 26, 2019 | 206.04 | 207.33 | 205.43 | 206.14 | 4,886,039 | +1.52(+0.74%) |
Sep 25, 2019 | 203.27 | 204.93 | 201.39 | 204.62 | 4,424,847 | +2.41(+1.19%) |
Sep 24, 2019 | 204.66 | 206.54 | 201.64 | 202.21 | 5,036,805 | -0.75(-0.37%) |
Sep 23, 2019 | 201.09 | 203.76 | 200.90 | 202.96 | 3,294,436 | +1.42(+0.70%) |
Sep 20, 2019 | 204.52 | 206.37 | 201.15 | 201.54 | 8,691,679 | -3.09(-1.51%) |
Sep 19, 2019 | 207.36 | 207.58 | 204.49 | 204.64 | 3,628,370 | -2.43(-1.17%) |
Sep 18, 2019 | 206.66 | 207.70 | 205.44 | 207.07 | 3,815,923 | +0.56(+0.27%) |
Sep 17, 2019 | 203.44 | 206.62 | 203.16 | 206.51 | 4,242,872 | -0.70(-0.34%) |
Sep 16, 2019 | 208.77 | 209.56 | 206.87 | 207.21 | 3,478,219 | -2.68(-1.28%) |
Sep 13, 2019 | 210.21 | 210.78 | 208.41 | 209.90 | 4,242,168 | +0.16(+0.08%) |
Sep 12, 2019 | 209.39 | 211.25 | 209.12 | 209.73 | 3,752,251 | +1.02(+0.49%) |
Sep 11, 2019 | 208.95 | 209.63 | 207.24 | 208.71 | 3,318,708 | -0.30(-0.15%) |
Sep 10, 2019 | 208.34 | 209.03 | 206.06 | 209.02 | 4,693,832 | +0.12(+0.06%) |
Sep 09, 2019 | 207.67 | 209.80 | 206.39 | 208.90 | 4,959,429 | +1.56(+0.75%) |
Sep 06, 2019 | 205.16 | 207.55 | 204.42 | 207.34 | 3,609,326 | +2.67(+1.31%) |
Sep 05, 2019 | 203.01 | 205.23 | 202.96 | 204.66 | 3,760,629 | +3.59(+1.78%) |
Sep 04, 2019 | 200.90 | 201.08 | 197.96 | 201.08 | 3,508,065 | +1.29(+0.65%) |
Sep 03, 2019 | 201.91 | 202.96 | 199.17 | 199.78 | 4,642,526 | -3.42(-1.68%) |
Aug 30, 2019 | 203.67 | 204.42 | 202.12 | 203.21 | 4,227,473 | +0.53(+0.26%) |
Aug 29, 2019 | 199.63 | 203.02 | 199.51 | 202.68 | 4,693,262 | +4.79(+2.42%) |
Aug 28, 2019 | 194.27 | 198.02 | 193.58 | 197.90 | 3,446,180 | +3.34(+1.71%) |
Aug 27, 2019 | 195.75 | 196.52 | 194.29 | 194.56 | 4,837,086 | -0.39(-0.20%) |
Aug 26, 2019 | 194.78 | 195.71 | 192.75 | 194.95 | 4,127,508 | +1.05(+0.54%) |
Aug 23, 2019 | 196.07 | 196.93 | 192.60 | 193.90 | 6,471,702 | -3.16(-1.61%) |
Aug 22, 2019 | 196.20 | 198.52 | 196.05 | 197.07 | 5,097,291 | +0.55(+0.28%) |
Aug 21, 2019 | 195.02 | 196.94 | 193.27 | 196.51 | 8,904,915 | +2.95(+1.52%) |
Aug 20, 2019 | 190.36 | 194.24 | 189.18 | 193.56 | 13,967,697 | +8.15(+4.40%) |
Aug 19, 2019 | 184.55 | 186.19 | 183.05 | 185.41 | 7,183,693 | +3.83(+2.11%) |
Aug 16, 2019 | 181.67 | 182.27 | 179.81 | 181.58 | 4,591,081 | +1.66(+0.92%) |
Aug 15, 2019 | 181.00 | 181.68 | 177.48 | 179.92 | 4,710,242 | +0.18(+0.10%) |
Aug 14, 2019 | 182.30 | 183.10 | 179.67 | 179.74 | 5,138,281 | -6.01(-3.23%) |
Aug 13, 2019 | 183.95 | 188.69 | 182.59 | 185.75 | 4,381,111 | +1.21(+0.66%) |
Aug 12, 2019 | 185.55 | 186.92 | 183.81 | 184.54 | 1,935,611 | -2.72(-1.45%) |
Aug 09, 2019 | 188.53 | 189.39 | 185.41 | 187.26 | 3,265,965 | -1.38(-0.73%) |
Aug 08, 2019 | 186.97 | 188.75 | 186.10 | 188.64 | 3,328,899 | +3.26(+1.76%) |
Aug 07, 2019 | 183.71 | 185.90 | 181.12 | 185.38 | 4,375,232 | -0.79(-0.43%) |
Aug 06, 2019 | 182.79 | 186.43 | 182.34 | 186.17 | 4,089,866 | +3.44(+1.88%) |
Aug 05, 2019 | 186.82 | 187.23 | 181.96 | 182.73 | 5,105,450 | -6.43(-3.40%) |
Aug 02, 2019 | 188.90 | 190.04 | 188.20 | 189.16 | 3,235,458 | -0.61(-0.32%) |
Aug 01, 2019 | 190.93 | 194.03 | 189.04 | 189.76 | 3,848,274 | -0.77(-0.40%) |
Jul 31, 2019 | 192.90 | 194.19 | 189.17 | 190.53 | 3,842,597 | -3.27(-1.69%) |
Jul 30, 2019 | 193.94 | 194.90 | 193.36 | 193.80 | 2,436,655 | -0.61(-0.31%) |
Jul 29, 2019 | 193.29 | 194.61 | 192.90 | 194.41 | 2,699,499 | +1.01(+0.52%) |
Jul 26, 2019 | 192.17 | 193.67 | 190.90 | 193.40 | 3,000,717 | +1.21(+0.63%) |
Jul 25, 2019 | 191.06 | 192.52 | 190.48 | 192.19 | 2,619,272 | +0.75(+0.39%) |
Jul 24, 2019 | 190.08 | 191.51 | 189.98 | 191.44 | 2,475,437 | +1.45(+0.77%) |
Jul 23, 2019 | 189.53 | 190.92 | 188.78 | 189.99 | 2,904,978 | +1.61(+0.86%) |
Jul 22, 2019 | 189.91 | 190.15 | 187.58 | 188.37 | 3,101,890 | -1.58(-0.83%) |
Jul 19, 2019 | 191.40 | 191.90 | 189.85 | 189.95 | 3,650,658 | -1.25(-0.65%) |
Jul 18, 2019 | 192.14 | 192.79 | 189.92 | 191.20 | 3,442,641 | -1.04(-0.54%) |
Jul 17, 2019 | 193.24 | 194.00 | 192.24 | 192.24 | 3,406,806 | -1.47(-0.76%) |
Jul 16, 2019 | 193.75 | 194.69 | 193.24 | 193.71 | 2,980,362 | -1.28(-0.66%) |
Jul 15, 2019 | 195.22 | 195.53 | 193.31 | 195.00 | 3,522,148 | +0.42(+0.22%) |
Jul 12, 2019 | 191.70 | 194.60 | 191.35 | 194.58 | 4,968,259 | +3.74(+1.96%) |
Jul 11, 2019 | 189.25 | 190.88 | 188.15 | 190.84 | 3,869,294 | +2.93(+1.56%) |
Jul 10, 2019 | 187.88 | 188.42 | 186.20 | 187.91 | 3,877,353 | -1.11(-0.59%) |
Jul 09, 2019 | 188.96 | 190.21 | 188.31 | 189.02 | 2,688,954 | -0.81(-0.43%) |
Jul 08, 2019 | 188.11 | 190.31 | 187.77 | 189.84 | 3,033,721 | +1.29(+0.69%) |
Jul 05, 2019 | 187.21 | 189.18 | 187.00 | 188.54 | 2,857,495 | -0.57(-0.30%) |
Jul 03, 2019 | 187.08 | 189.69 | 186.97 | 189.11 | 2,449,137 | +1.75(+0.93%) |
Jul 02, 2019 | 187.45 | 187.47 | 185.87 | 187.37 | 3,544,794 | -0.12(-0.07%) |
Jul 01, 2019 | 186.97 | 189.30 | 185.61 | 187.49 | 4,598,483 | +2.06(+1.11%) |
Jun 28, 2019 | 185.25 | 186.35 | 184.91 | 185.43 | 12,414,368 | +0.85(+0.46%) |
Jun 27, 2019 | 185.11 | 185.46 | 183.68 | 184.58 | 2,564,723 | +0.53(+0.29%) |
Jun 26, 2019 | 183.09 | 184.85 | 182.47 | 184.05 | 3,444,520 | +1.50(+0.82%) |
Jun 25, 2019 | 183.94 | 184.66 | 182.07 | 182.55 | 4,024,155 | -0.68(-0.37%) |
Jun 24, 2019 | 185.59 | 186.58 | 182.89 | 183.23 | 5,544,224 | -3.47(-1.86%) |
Jun 21, 2019 | 188.36 | 189.01 | 186.42 | 186.70 | 11,052,802 | -1.66(-0.88%) |
Jun 20, 2019 | 186.86 | 188.72 | 186.62 | 188.35 | 5,799,485 | +2.95(+1.59%) |
Jun 19, 2019 | 185.37 | 185.88 | 183.59 | 185.40 | 4,091,770 | +0.41(+0.22%) |
Jun 18, 2019 | 185.55 | 187.39 | 184.66 | 184.99 | 4,364,230 | +0.44(+0.24%) |
Jun 17, 2019 | 184.56 | 186.16 | 183.67 | 184.55 | 5,181,944 | +1.08(+0.59%) |
Jun 14, 2019 | 179.49 | 184.12 | 179.49 | 183.47 | 5,493,819 | +3.05(+1.69%) |
Jun 13, 2019 | 178.28 | 180.71 | 177.83 | 180.42 | 4,072,474 | +3.04(+1.71%) |
Jun 12, 2019 | 177.26 | 178.49 | 176.52 | 177.38 | 2,861,689 | +0.83(+0.47%) |
Jun 11, 2019 | 177.45 | 179.07 | 174.62 | 176.55 | 4,159,253 | -0.03(-0.02%) |
Jun 10, 2019 | 177.04 | 178.19 | 175.93 | 176.59 | 3,537,897 | +0.67(+0.38%) |
Jun 07, 2019 | 175.83 | 177.45 | 174.94 | 175.92 | 3,950,449 | +0.12(+0.07%) |
Jun 06, 2019 | 175.34 | 176.23 | 173.83 | 175.80 | 4,186,244 | +0.43(+0.24%) |
Jun 05, 2019 | 172.98 | 175.40 | 172.15 | 175.37 | 4,153,166 | +2.50(+1.44%) |
Jun 04, 2019 | 169.63 | 173.10 | 169.49 | 172.88 | 5,780,469 | +5.03(+3.00%) |