Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 259.62 | 259.74 | 254.76 | 259.58 | 55,041,140 | +4.55(+1.78%) |
Jul 30, 2020 | 251.76 | 255.60 | 250.56 | 255.03 | 42,590,968 | +1.33(+0.52%) |
Jul 29, 2020 | 252.30 | 254.57 | 251.89 | 253.71 | 28,150,534 | +2.89(+1.15%) |
Jul 28, 2020 | 253.18 | 253.78 | 250.52 | 250.81 | 31,982,226 | -3.23(-1.27%) |
Jul 27, 2020 | 251.35 | 254.44 | 250.46 | 254.05 | 37,216,040 | +4.45(+1.78%) |
Jul 24, 2020 | 248.19 | 250.93 | 245.45 | 249.59 | 55,346,672 | -2.39(-0.95%) |
Jul 23, 2020 | 258.37 | 259.05 | 250.56 | 251.99 | 52,252,968 | -6.04(-2.34%) |
Jul 22, 2020 | 258.29 | 259.68 | 256.42 | 258.02 | 30,515,476 | +0.19(+0.07%) |
Jul 21, 2020 | 262.14 | 262.14 | 256.99 | 257.84 | 44,400,364 | -2.72(-1.04%) |
Jul 20, 2020 | 254.05 | 261.19 | 252.75 | 260.55 | 41,522,808 | +7.19(+2.84%) |
Jul 17, 2020 | 253.65 | 254.23 | 251.17 | 253.36 | 35,977,768 | +0.29(+0.12%) |
Jul 16, 2020 | 251.95 | 253.72 | 249.65 | 253.07 | 48,680,932 | -1.74(-0.68%) |
Jul 15, 2020 | 255.57 | 256.56 | 251.48 | 254.81 | 55,760,012 | +0.52(+0.20%) |
Jul 14, 2020 | 250.09 | 254.70 | 246.86 | 254.29 | 73,822,360 | +1.79(+0.71%) |
Jul 13, 2020 | 260.64 | 263.49 | 251.67 | 252.50 | 65,509,684 | -5.30(-2.06%) |
Jul 10, 2020 | 255.88 | 258.06 | 253.21 | 257.81 | 33,671,320 | +1.75(+0.68%) |
Jul 09, 2020 | 255.78 | 256.73 | 251.62 | 256.06 | 41,134,172 | +2.14(+0.84%) |
Jul 08, 2020 | 251.98 | 253.95 | 250.51 | 253.92 | 31,074,426 | +3.02(+1.20%) |
Jul 07, 2020 | 252.07 | 254.79 | 250.32 | 250.90 | 37,369,272 | -1.46(-0.58%) |
Jul 06, 2020 | 249.50 | 252.88 | 249.47 | 252.36 | 35,270,020 | +6.06(+2.46%) |
Jul 02, 2020 | 247.06 | 248.33 | 245.83 | 246.30 | 32,720,318 | +1.66(+0.68%) |
Jul 01, 2020 | 241.88 | 245.65 | 241.31 | 244.64 | 35,443,176 | +2.91(+1.20%) |
Jun 30, 2020 | 237.10 | 242.37 | 236.92 | 241.73 | 39,792,144 | +4.56(+1.92%) |
Jun 29, 2020 | 234.38 | 237.18 | 231.81 | 237.17 | 35,146,720 | +2.56(+1.09%) |
Jun 26, 2020 | 240.01 | 240.22 | 234.08 | 234.61 | 54,087,272 | -5.67(-2.36%) |
Jun 25, 2020 | 238.22 | 240.59 | 235.51 | 240.29 | 37,735,668 | +2.27(+0.95%) |
Jun 24, 2020 | 242.20 | 243.50 | 236.51 | 238.02 | 47,029,304 | -5.01(-2.06%) |
Jun 23, 2020 | 242.59 | 245.29 | 242.03 | 243.03 | 33,498,544 | +2.05(+0.85%) |
Jun 22, 2020 | 238.08 | 241.11 | 237.70 | 240.98 | 24,566,186 | +2.86(+1.20%) |
Jun 19, 2020 | 240.56 | 240.81 | 236.38 | 238.12 | 50,691,584 | -0.04(-0.02%) |
Jun 18, 2020 | 237.20 | 238.41 | 236.42 | 238.16 | 31,311,408 | +0.64(+0.27%) |
Jun 17, 2020 | 238.28 | 239.35 | 236.65 | 237.52 | 35,532,684 | +0.75(+0.32%) |
Jun 16, 2020 | 237.68 | 238.27 | 233.11 | 236.77 | 50,072,296 | +4.00(+1.72%) |
Jun 15, 2020 | 226.62 | 233.45 | 225.67 | 232.77 | 46,355,052 | +2.80(+1.22%) |
Jun 12, 2020 | 233.10 | 234.38 | 225.94 | 229.97 | 73,885,032 | +1.81(+0.80%) |
Jun 11, 2020 | 236.22 | 237.49 | 228.10 | 228.16 | 74,618,752 | -11.73(-4.89%) |
Jun 10, 2020 | 238.86 | 241.61 | 238.39 | 239.89 | 59,467,772 | +2.68(+1.13%) |
Jun 09, 2020 | 234.63 | 238.06 | 234.45 | 237.21 | 35,842,320 | +1.71(+0.72%) |
Jun 08, 2020 | 233.54 | 235.63 | 231.95 | 235.50 | 33,739,844 | +1.81(+0.78%) |
Jun 05, 2020 | 230.15 | 234.28 | 229.73 | 233.69 | 48,582,152 | +4.54(+1.98%) |
Jun 04, 2020 | 230.40 | 231.84 | 227.83 | 229.14 | 39,627,932 | -1.62(-0.70%) |
Jun 03, 2020 | 230.31 | 231.52 | 229.46 | 230.76 | 38,082,020 | +1.03(+0.45%) |
Jun 02, 2020 | 228.55 | 229.79 | 226.20 | 229.73 | 34,030,956 | +1.53(+0.67%) |
Jun 01, 2020 | 226.58 | 228.58 | 226.19 | 228.20 | 26,609,412 | +0.68(+0.30%) |
May 29, 2020 | 224.66 | 227.75 | 223.03 | 227.52 | 52,185,396 | +3.29(+1.47%) |
May 28, 2020 | 223.31 | 227.62 | 223.31 | 224.23 | 43,953,612 | -0.29(-0.13%) |
May 27, 2020 | 222.79 | 224.64 | 218.33 | 224.52 | 57,040,776 | +1.22(+0.55%) |
May 26, 2020 | 227.59 | 227.72 | 223.06 | 223.30 | 33,840,608 | -0.60(-0.27%) |
May 22, 2020 | 222.74 | 224.11 | 221.80 | 223.91 | 29,501,106 | +0.77(+0.35%) |
May 21, 2020 | 225.69 | 226.32 | 222.62 | 223.14 | 44,618,288 | -2.46(-1.09%) |
May 20, 2020 | 223.73 | 225.96 | 223.73 | 225.59 | 38,289,332 | +4.42(+2.00%) |
May 19, 2020 | 221.96 | 224.09 | 221.03 | 221.18 | 37,061,440 | -1.11(-0.50%) |
May 18, 2020 | 220.61 | 222.95 | 219.82 | 222.29 | 43,625,840 | +4.61(+2.12%) |
May 15, 2020 | 213.29 | 217.74 | 212.86 | 217.68 | 57,179,156 | +1.40(+0.65%) |
May 14, 2020 | 212.66 | 216.31 | 210.58 | 216.28 | 52,747,260 | +2.43(+1.14%) |
May 13, 2020 | 217.07 | 218.99 | 211.28 | 213.85 | 67,074,716 | -1.59(-0.74%) |
May 12, 2020 | 221.78 | 222.39 | 215.44 | 215.44 | 41,948,892 | -5.75(-2.60%) |
May 11, 2020 | 217.90 | 222.22 | 217.66 | 221.19 | 36,496,744 | +1.96(+0.89%) |
May 08, 2020 | 217.95 | 219.37 | 216.91 | 219.23 | 32,785,456 | +2.96(+1.37%) |
May 07, 2020 | 216.20 | 217.15 | 214.90 | 216.26 | 39,484,596 | +2.75(+1.29%) |
May 06, 2020 | 213.88 | 215.50 | 212.65 | 213.52 | 37,295,904 | +1.31(+0.62%) |
May 05, 2020 | 211.96 | 214.63 | 211.42 | 212.21 | 38,697,232 | +2.38(+1.13%) |
May 04, 2020 | 206.31 | 210.05 | 205.83 | 209.83 | 33,644,948 | +2.42(+1.17%) |
May 01, 2020 | 209.17 | 211.24 | 206.38 | 207.41 | 50,048,276 | -6.02(-2.82%) |
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%) |