Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 188.30 | 189.87 | 186.71 | 187.36 | 8,223,166 | -2.25(-1.19%) |
Apr 29, 2020 | 190.64 | 192.68 | 188.93 | 189.61 | 7,651,140 | +2.49(+1.33%) |
Apr 28, 2020 | 190.54 | 191.00 | 187.00 | 187.12 | 6,676,957 | -0.34(-0.18%) |
Apr 27, 2020 | 187.78 | 189.37 | 186.35 | 187.46 | 6,623,311 | +0.94(+0.50%) |
Apr 24, 2020 | 187.08 | 187.28 | 184.42 | 186.52 | 5,206,700 | +0.89(+0.48%) |
Apr 23, 2020 | 186.99 | 187.35 | 184.50 | 185.63 | 6,213,444 | -0.95(-0.51%) |
Apr 22, 2020 | 186.46 | 187.37 | 185.34 | 186.58 | 5,472,839 | +3.10(+1.69%) |
Apr 21, 2020 | 184.17 | 185.78 | 183.28 | 183.48 | 5,883,816 | -5.27(-2.79%) |
Apr 20, 2020 | 188.72 | 189.35 | 187.30 | 188.75 | 6,475,397 | -2.45(-1.28%) |
Apr 17, 2020 | 192.89 | 192.90 | 189.02 | 191.20 | 8,275,700 | +3.24(+1.72%) |
Apr 16, 2020 | 188.90 | 188.99 | 185.80 | 187.96 | 6,252,326 | -0.61(-0.32%) |
Apr 15, 2020 | 189.59 | 189.59 | 187.47 | 188.57 | 6,141,910 | -4.37(-2.26%) |
Apr 14, 2020 | 193.32 | 194.16 | 190.82 | 192.94 | 7,032,712 | +4.17(+2.21%) |
Apr 13, 2020 | 193.85 | 193.85 | 186.08 | 188.77 | 7,890,197 | -5.07(-2.62%) |
Apr 09, 2020 | 194.00 | 197.23 | 191.45 | 193.84 | 10,525,200 | +2.83(+1.48%) |
Apr 08, 2020 | 187.55 | 191.42 | 185.14 | 191.01 | 6,111,264 | +5.76(+3.11%) |
Apr 07, 2020 | 191.99 | 192.00 | 184.90 | 185.25 | 8,148,590 | +0.01(+0.01%) |
Apr 06, 2020 | 184.61 | 186.41 | 180.49 | 185.24 | 9,941,874 | +6.90(+3.87%) |
Apr 03, 2020 | 178.59 | 180.22 | 175.44 | 178.34 | 6,645,400 | -1.39(-0.77%) |
Apr 02, 2020 | 175.00 | 180.31 | 174.23 | 179.73 | 7,275,199 | +3.78(+2.15%) |
Apr 01, 2020 | 176.18 | 178.67 | 174.19 | 175.95 | 8,684,016 | -6.88(-3.76%) |
Mar 31, 2020 | 182.05 | 186.17 | 180.57 | 182.83 | 8,997,024 | -0.35(-0.19%) |
Mar 30, 2020 | 180.04 | 184.11 | 178.00 | 183.18 | 7,673,233 | +3.52(+1.96%) |
Mar 27, 2020 | 178.50 | 184.24 | 176.72 | 179.66 | 10,264,500 | -4.24(-2.31%) |
Mar 26, 2020 | 181.29 | 184.96 | 179.59 | 183.90 | 14,142,267 | +3.43(+1.90%) |
Mar 25, 2020 | 180.01 | 189.07 | 175.17 | 180.47 | 13,853,234 | +2.27(+1.27%) |
Mar 24, 2020 | 170.91 | 179.14 | 169.53 | 178.20 | 14,087,332 | +16.07(+9.91%) |
Mar 23, 2020 | 165.30 | 166.69 | 159.50 | 162.13 | 16,508,977 | -7.93(-4.66%) |
Mar 20, 2020 | 176.30 | 177.18 | 167.29 | 170.06 | 15,218,800 | -4.62(-2.64%) |
Mar 19, 2020 | 170.21 | 176.18 | 166.00 | 174.68 | 12,490,777 | +2.24(+1.30%) |
Mar 18, 2020 | 177.29 | 181.39 | 167.00 | 172.44 | 16,673,888 | -15.16(-8.08%) |
Mar 17, 2020 | 181.88 | 187.81 | 177.00 | 187.60 | 15,075,499 | +9.83(+5.53%) |
Mar 16, 2020 | 174.00 | 188.38 | 173.62 | 177.77 | 14,170,417 | -18.63(-9.49%) |
Mar 13, 2020 | 187.45 | 196.50 | 178.41 | 196.40 | 14,867,000 | +20.43(+11.61%) |
Mar 12, 2020 | 183.60 | 187.67 | 175.00 | 175.97 | 22,299,220 | -18.67(-9.59%) |
Mar 11, 2020 | 196.59 | 198.13 | 192.87 | 194.64 | 9,582,013 | -8.09(-3.99%) |
Mar 10, 2020 | 201.35 | 202.86 | 195.05 | 202.73 | 10,930,599 | +9.60(+4.97%) |
Mar 09, 2020 | 195.00 | 198.48 | 192.26 | 193.13 | 13,957,919 | -12.85(-6.24%) |
Mar 06, 2020 | 203.48 | 207.41 | 202.35 | 205.98 | 9,443,900 | -2.98(-1.43%) |
Mar 05, 2020 | 212.55 | 212.75 | 207.01 | 208.96 | 8,112,694 | -8.90(-4.09%) |
Mar 04, 2020 | 212.14 | 218.34 | 209.26 | 217.86 | 7,408,583 | +9.05(+4.33%) |
Mar 03, 2020 | 216.64 | 218.15 | 206.20 | 208.81 | 10,716,060 | -8.82(-4.05%) |
Mar 02, 2020 | 207.25 | 218.80 | 204.43 | 217.63 | 10,392,185 | +11.29(+5.47%) |
Feb 28, 2020 | 201.92 | 206.44 | 199.68 | 206.34 | 15,149,500 | -1.33(-0.64%) |
Feb 27, 2020 | 212.90 | 214.38 | 207.28 | 207.67 | 10,941,837 | -8.39(-3.88%) |
Feb 26, 2020 | 219.65 | 220.63 | 215.94 | 216.06 | 6,901,709 | -1.99(-0.91%) |
Feb 25, 2020 | 222.20 | 223.24 | 216.76 | 218.05 | 8,558,644 | -3.64(-1.64%) |
Feb 24, 2020 | 221.31 | 223.94 | 220.27 | 221.69 | 7,932,184 | -7.64(-3.33%) |
Feb 21, 2020 | 227.53 | 230.07 | 226.98 | 229.33 | 4,702,100 | +1.16(+0.51%) |
Feb 20, 2020 | 229.76 | 229.79 | 227.15 | 228.17 | 3,547,662 | -1.07(-0.47%) |
Feb 19, 2020 | 227.68 | 229.71 | 226.93 | 229.24 | 3,187,017 | +2.47(+1.09%) |
Feb 18, 2020 | 226.39 | 227.38 | 225.27 | 226.77 | 3,153,010 | -0.03(-0.01%) |
Feb 14, 2020 | 226.49 | 227.14 | 225.52 | 226.80 | 2,506,600 | +0.33(+0.15%) |
Feb 13, 2020 | 226.53 | 227.40 | 226.10 | 226.47 | 2,838,540 | -0.97(-0.43%) |
Feb 12, 2020 | 227.60 | 228.84 | 226.91 | 227.44 | 3,785,197 | +0.11(+0.05%) |
Feb 11, 2020 | 228.59 | 228.59 | 227.02 | 227.33 | 2,916,400 | +0.22(+0.10%) |
Feb 10, 2020 | 227.17 | 227.75 | 225.13 | 227.11 | 2,945,005 | -0.27(-0.12%) |
Feb 07, 2020 | 228.07 | 228.62 | 226.67 | 227.38 | 2,886,800 | -2.23(-0.97%) |
Feb 06, 2020 | 229.56 | 230.08 | 228.53 | 229.61 | 2,799,374 | +0.96(+0.42%) |
Feb 05, 2020 | 226.91 | 228.68 | 226.75 | 228.65 | 3,360,691 | +3.57(+1.59%) |
Feb 04, 2020 | 226.15 | 226.94 | 224.79 | 225.08 | 3,642,691 | +1.61(+0.72%) |
Feb 03, 2020 | 225.48 | 226.32 | 223.00 | 223.47 | 3,524,976 | -0.96(-0.43%) |
Jan 31, 2020 | 226.49 | 226.97 | 223.43 | 224.43 | 3,948,500 | -3.45(-1.51%) |
Jan 30, 2020 | 223.11 | 228.08 | 222.48 | 227.88 | 3,350,886 | +3.38(+1.51%) |
Jan 29, 2020 | 224.75 | 226.40 | 224.31 | 224.50 | 2,310,384 | +0.47(+0.21%) |
Jan 28, 2020 | 223.44 | 225.35 | 223.16 | 224.03 | 3,609,318 | +1.58(+0.71%) |
Jan 27, 2020 | 223.42 | 223.90 | 221.11 | 222.45 | 5,453,995 | -4.41(-1.94%) |
Jan 24, 2020 | 229.40 | 229.41 | 226.04 | 226.86 | 4,024,000 | -2.52(-1.10%) |
Jan 23, 2020 | 229.43 | 229.77 | 227.35 | 229.38 | 4,750,029 | -0.16(-0.07%) |
Jan 22, 2020 | 229.00 | 230.38 | 228.41 | 229.54 | 3,164,299 | +0.91(+0.40%) |
Jan 21, 2020 | 229.85 | 231.13 | 227.95 | 228.63 | 5,840,696 | -1.57(-0.68%) |
Jan 17, 2020 | 230.13 | 231.61 | 229.55 | 230.20 | 6,603,900 | +0.47(+0.20%) |
Jan 16, 2020 | 229.34 | 230.03 | 228.52 | 229.73 | 3,036,376 | +1.38(+0.60%) |
Jan 15, 2020 | 226.80 | 228.64 | 226.78 | 228.35 | 2,662,534 | +1.18(+0.52%) |
Jan 14, 2020 | 227.85 | 228.39 | 226.88 | 227.17 | 3,355,369 | -1.28(-0.56%) |
Jan 13, 2020 | 227.05 | 228.47 | 226.13 | 228.45 | 3,286,729 | +1.83(+0.81%) |
Jan 10, 2020 | 228.50 | 228.53 | 226.59 | 226.62 | 2,573,100 | -2.03(-0.89%) |
Jan 09, 2020 | 226.92 | 228.85 | 226.92 | 228.65 | 3,497,287 | +2.66(+1.18%) |
Jan 08, 2020 | 226.03 | 227.84 | 225.87 | 225.99 | 3,780,295 | +0.07(+0.03%) |
Jan 07, 2020 | 227.26 | 227.26 | 225.44 | 225.92 | 3,520,443 | -1.07(-0.47%) |
Jan 06, 2020 | 224.99 | 227.13 | 224.70 | 226.99 | 4,263,019 | +0.81(+0.36%) |
Jan 03, 2020 | 225.69 | 227.43 | 225.48 | 226.18 | 3,024,000 | -2.21(-0.97%) |
Jan 02, 2020 | 227.51 | 228.39 | 226.71 | 228.39 | 3,763,978 | +1.89(+0.83%) |
Dec 31, 2019 | 226.16 | 226.72 | 225.14 | 226.50 | 3,145,300 | +0.74(+0.33%) |
Dec 30, 2019 | 226.14 | 226.60 | 224.67 | 225.76 | 2,769,674 | -0.38(-0.17%) |
Dec 27, 2019 | 226.86 | 226.97 | 225.57 | 226.14 | 2,769,600 | -0.31(-0.14%) |
Dec 26, 2019 | 225.92 | 226.51 | 225.64 | 226.45 | 1,725,681 | +0.98(+0.43%) |
Dec 24, 2019 | 225.24 | 225.65 | 224.88 | 225.47 | 961,100 | -0.01(-0.00%) |
Dec 23, 2019 | 226.61 | 226.67 | 224.93 | 225.48 | 3,504,127 | -0.83(-0.37%) |
Dec 20, 2019 | 226.24 | 227.80 | 225.56 | 226.31 | 11,574,200 | +1.10(+0.49%) |
Dec 19, 2019 | 224.66 | 225.66 | 224.16 | 225.21 | 4,432,568 | +0.20(+0.09%) |
Dec 18, 2019 | 227.06 | 227.20 | 224.89 | 225.01 | 5,962,327 | -2.04(-0.90%) |
Dec 17, 2019 | 227.27 | 228.23 | 226.55 | 227.05 | 4,867,446 | +0.20(+0.09%) |
Dec 16, 2019 | 226.77 | 227.81 | 226.29 | 226.85 | 4,278,754 | +1.48(+0.66%) |
Dec 13, 2019 | 225.82 | 226.50 | 223.96 | 225.37 | 3,160,700 | -0.55(-0.24%) |
Dec 12, 2019 | 222.88 | 226.52 | 222.53 | 225.92 | 5,121,889 | +3.35(+1.51%) |
Dec 11, 2019 | 221.21 | 222.65 | 221.01 | 222.57 | 3,546,630 | +1.31(+0.59%) |
Dec 10, 2019 | 222.07 | 222.07 | 220.21 | 221.26 | 2,688,916 | -0.12(-0.05%) |
Dec 09, 2019 | 222.71 | 223.30 | 221.19 | 221.38 | 2,601,034 | -1.23(-0.55%) |
Dec 06, 2019 | 221.64 | 223.00 | 221.33 | 222.61 | 3,447,800 | +3.01(+1.37%) |
Dec 05, 2019 | 218.99 | 219.75 | 218.05 | 219.60 | 2,319,340 | +1.20(+0.55%) |
Dec 04, 2019 | 217.95 | 218.88 | 217.54 | 218.40 | 2,667,705 | +0.32(+0.15%) |
Dec 03, 2019 | 218.82 | 218.90 | 216.40 | 218.08 | 4,483,383 | -2.25(-1.02%) |
Dec 02, 2019 | 220.60 | 221.38 | 220.11 | 220.33 | 3,888,057 | +0.03(+0.01%) |
Nov 29, 2019 | 220.50 | 220.58 | 219.82 | 220.30 | 2,256,400 | -0.20(-0.09%) |
Nov 27, 2019 | 219.25 | 220.59 | 218.48 | 220.50 | 3,947,200 | +1.45(+0.66%) |
Nov 26, 2019 | 219.11 | 219.20 | 217.72 | 219.05 | 3,717,772 | -0.01(-0.00%) |
Nov 25, 2019 | 218.74 | 219.39 | 218.26 | 219.06 | 3,648,500 | +1.10(+0.50%) |
Nov 22, 2019 | 216.96 | 217.99 | 216.80 | 217.96 | 2,393,300 | +1.33(+0.61%) |
Nov 21, 2019 | 217.30 | 217.71 | 216.30 | 216.63 | 3,707,612 | -0.85(-0.39%) |
Nov 20, 2019 | 218.01 | 218.37 | 216.01 | 217.48 | 4,966,048 | -1.55(-0.71%) |
Nov 19, 2019 | 219.93 | 220.00 | 218.78 | 219.03 | 3,378,082 | -0.32(-0.15%) |
Nov 18, 2019 | 219.95 | 220.05 | 218.39 | 219.35 | 3,894,239 | -0.39(-0.18%) |
Nov 15, 2019 | 220.18 | 220.43 | 218.74 | 219.74 | 3,477,400 | +0.38(+0.17%) |
Nov 14, 2019 | 219.77 | 219.87 | 217.91 | 219.36 | 2,831,207 | -0.41(-0.19%) |
Nov 13, 2019 | 219.72 | 220.27 | 218.61 | 219.77 | 3,190,633 | -1.12(-0.51%) |
Nov 12, 2019 | 220.98 | 222.19 | 220.54 | 220.89 | 2,657,678 | +0.04(+0.02%) |
Nov 11, 2019 | 220.20 | 221.09 | 219.87 | 220.85 | 2,380,496 | -0.46(-0.21%) |
Nov 08, 2019 | 222.75 | 223.00 | 219.89 | 221.31 | 3,347,100 | -1.43(-0.64%) |
Nov 07, 2019 | 222.81 | 223.37 | 221.67 | 222.74 | 4,394,896 | +0.74(+0.33%) |
Nov 06, 2019 | 221.09 | 222.03 | 220.11 | 222.00 | 3,662,887 | +1.12(+0.51%) |
Nov 05, 2019 | 218.69 | 221.68 | 218.43 | 220.88 | 5,321,839 | +2.90(+1.33%) |
Nov 04, 2019 | 217.77 | 218.62 | 216.98 | 217.98 | 4,125,693 | +2.15(+1.00%) |
Nov 01, 2019 | 213.55 | 216.63 | 213.40 | 215.83 | 4,778,900 | +3.25(+1.53%) |
Oct 31, 2019 | 213.01 | 213.71 | 211.54 | 212.58 | 4,305,749 | -0.67(-0.31%) |
Oct 30, 2019 | 212.99 | 213.43 | 211.67 | 213.25 | 3,297,613 | +0.24(+0.11%) |
Oct 29, 2019 | 212.38 | 213.17 | 211.61 | 213.01 | 2,630,512 | +0.15(+0.07%) |
Oct 28, 2019 | 212.31 | 213.34 | 212.14 | 212.86 | 3,521,885 | +1.06(+0.50%) |
Oct 25, 2019 | 209.87 | 212.33 | 209.75 | 211.80 | 2,539,400 | +1.54(+0.73%) |
Oct 24, 2019 | 211.16 | 211.32 | 209.72 | 210.26 | 3,147,560 | -0.70(-0.33%) |
Oct 23, 2019 | 210.50 | 211.01 | 209.54 | 210.96 | 2,415,595 | +0.34(+0.16%) |
Oct 22, 2019 | 211.03 | 211.97 | 210.47 | 210.62 | 2,716,821 | -0.87(-0.41%) |
Oct 21, 2019 | 210.00 | 211.54 | 209.76 | 211.49 | 3,337,633 | +2.73(+1.31%) |
Oct 18, 2019 | 208.45 | 209.62 | 208.20 | 208.76 | 3,581,500 | +0.14(+0.07%) |
Oct 17, 2019 | 209.26 | 209.98 | 208.51 | 208.62 | 3,575,576 | -0.67(-0.32%) |
Oct 16, 2019 | 208.37 | 209.97 | 208.37 | 209.29 | 3,233,940 | -0.09(-0.04%) |
Oct 15, 2019 | 207.73 | 210.15 | 207.57 | 209.38 | 3,055,478 | +1.47(+0.71%) |
Oct 14, 2019 | 208.01 | 208.07 | 206.93 | 207.91 | 1,902,604 | -0.17(-0.08%) |
Oct 11, 2019 | 208.97 | 210.08 | 207.73 | 208.08 | 4,408,700 | +1.22(+0.59%) |
Oct 10, 2019 | 206.37 | 208.19 | 206.08 | 206.86 | 2,979,233 | +0.17(+0.08%) |
Oct 09, 2019 | 204.94 | 207.23 | 204.73 | 206.69 | 3,209,508 | +2.60(+1.27%) |
Oct 08, 2019 | 205.62 | 206.14 | 203.93 | 204.09 | 4,186,926 | -3.15(-1.52%) |
Oct 07, 2019 | 207.36 | 209.60 | 206.19 | 207.24 | 2,720,625 | -0.84(-0.40%) |
Oct 04, 2019 | 205.09 | 208.28 | 205.05 | 208.08 | 3,572,200 | +3.10(+1.51%) |
Oct 03, 2019 | 202.65 | 205.09 | 201.33 | 204.98 | 4,308,064 | +1.88(+0.93%) |
Oct 02, 2019 | 206.09 | 206.09 | 202.38 | 203.10 | 5,939,951 | -3.61(-1.75%) |
Oct 01, 2019 | 208.94 | 209.66 | 206.44 | 206.71 | 3,512,478 | -1.31(-0.63%) |
Sep 30, 2019 | 207.59 | 208.70 | 207.53 | 208.02 | 3,167,552 | +0.57(+0.27%) |
Sep 27, 2019 | 207.73 | 208.64 | 206.54 | 207.45 | 2,843,600 | +0.55(+0.27%) |
Sep 26, 2019 | 208.19 | 208.19 | 206.35 | 206.90 | 2,823,023 | -1.21(-0.58%) |
Sep 25, 2019 | 206.50 | 209.44 | 206.23 | 208.11 | 3,291,883 | +1.71(+0.83%) |
Sep 24, 2019 | 208.17 | 208.89 | 205.74 | 206.40 | 3,710,353 | -1.56(-0.75%) |
Sep 23, 2019 | 207.02 | 208.53 | 206.40 | 207.96 | 3,076,165 | -0.16(-0.08%) |
Sep 20, 2019 | 210.37 | 210.37 | 207.27 | 208.12 | 10,704,200 | -1.10(-0.53%) |
Sep 19, 2019 | 210.78 | 211.44 | 208.90 | 209.22 | 2,736,366 | -1.68(-0.80%) |
Sep 18, 2019 | 209.89 | 211.32 | 209.12 | 210.90 | 2,732,830 | +0.75(+0.36%) |
Sep 17, 2019 | 210.35 | 211.16 | 208.68 | 210.15 | 3,862,664 | -0.18(-0.09%) |
Sep 16, 2019 | 212.06 | 212.10 | 209.94 | 210.33 | 3,472,741 | -3.28(-1.54%) |
Sep 13, 2019 | 212.24 | 214.58 | 212.22 | 213.61 | 4,244,900 | +2.24(+1.06%) |
Sep 12, 2019 | 211.00 | 212.68 | 210.72 | 211.37 | 4,599,259 | +0.46(+0.22%) |
Sep 11, 2019 | 208.27 | 210.93 | 207.52 | 210.91 | 4,438,936 | +2.60(+1.25%) |
Sep 10, 2019 | 207.31 | 208.31 | 206.13 | 208.31 | 3,878,390 | +1.69(+0.82%) |
Sep 09, 2019 | 205.51 | 207.80 | 205.20 | 206.62 | 4,564,981 | +1.89(+0.92%) |
Sep 06, 2019 | 204.44 | 205.15 | 203.86 | 204.73 | 3,409,300 | +0.49(+0.24%) |
Sep 05, 2019 | 204.13 | 206.22 | 203.77 | 204.24 | 3,969,542 | +2.05(+1.01%) |
Sep 04, 2019 | 202.73 | 202.94 | 201.30 | 202.19 | 3,209,056 | +1.29(+0.64%) |
Sep 03, 2019 | 201.19 | 201.83 | 200.19 | 200.90 | 3,637,036 | -2.51(-1.23%) |
Aug 30, 2019 | 204.02 | 204.35 | 202.73 | 203.41 | 3,632,300 | +0.21(+0.10%) |
Aug 29, 2019 | 201.71 | 203.80 | 201.66 | 203.20 | 3,328,181 | +2.75(+1.37%) |
Aug 28, 2019 | 198.02 | 200.57 | 197.53 | 200.45 | 3,404,994 | +2.10(+1.06%) |
Aug 27, 2019 | 200.76 | 201.30 | 198.04 | 198.35 | 3,068,994 | -1.85(-0.92%) |
Aug 26, 2019 | 198.70 | 200.20 | 197.44 | 200.20 | 3,094,922 | +3.04(+1.54%) |
Aug 23, 2019 | 200.19 | 200.92 | 195.96 | 197.16 | 5,948,700 | -3.85(-1.92%) |
Aug 22, 2019 | 199.80 | 201.87 | 199.80 | 201.01 | 3,214,384 | +1.77(+0.89%) |
Aug 21, 2019 | 199.01 | 199.77 | 198.71 | 199.24 | 3,531,914 | +1.09(+0.55%) |
Aug 20, 2019 | 200.27 | 200.29 | 198.02 | 198.15 | 4,043,488 | -2.79(-1.39%) |
Aug 19, 2019 | 202.72 | 203.10 | 200.38 | 200.94 | 4,216,500 | +1.22(+0.61%) |
Aug 16, 2019 | 200.50 | 200.88 | 198.55 | 199.72 | 4,796,000 | +1.41(+0.71%) |
Aug 15, 2019 | 197.53 | 199.04 | 196.38 | 198.31 | 4,643,547 | +2.50(+1.28%) |
Aug 14, 2019 | 195.78 | 197.25 | 195.61 | 195.81 | 5,838,772 | -2.97(-1.49%) |
Aug 13, 2019 | 197.46 | 201.00 | 196.50 | 198.78 | 3,913,858 | +1.58(+0.80%) |
Aug 12, 2019 | 197.61 | 199.47 | 196.91 | 197.20 | 2,559,224 | -1.85(-0.93%) |
Aug 09, 2019 | 200.19 | 200.55 | 197.67 | 199.05 | 4,334,600 | -1.47(-0.73%) |
Aug 08, 2019 | 199.93 | 200.87 | 198.12 | 200.52 | 4,143,443 | +2.28(+1.15%) |
Aug 07, 2019 | 198.56 | 199.30 | 195.40 | 198.24 | 5,325,901 | -2.31(-1.15%) |
Aug 06, 2019 | 199.61 | 200.93 | 197.90 | 200.55 | 5,500,714 | +2.82(+1.43%) |
Aug 05, 2019 | 199.90 | 201.10 | 197.16 | 197.73 | 7,618,128 | -4.94(-2.44%) |
Aug 02, 2019 | 201.79 | 204.43 | 199.42 | 202.67 | 5,696,900 | +0.96(+0.48%) |
Aug 01, 2019 | 205.63 | 206.98 | 201.49 | 201.71 | 4,827,487 | -3.72(-1.81%) |
Jul 31, 2019 | 207.80 | 209.50 | 205.30 | 205.43 | 4,632,045 | -2.38(-1.15%) |
Jul 30, 2019 | 207.89 | 208.36 | 206.86 | 207.81 | 1,977,539 | -0.80(-0.38%) |
Jul 29, 2019 | 210.00 | 210.00 | 208.42 | 208.61 | 2,834,244 | -1.29(-0.61%) |
Jul 26, 2019 | 207.82 | 210.03 | 206.75 | 209.90 | 3,654,600 | +2.00(+0.96%) |
Jul 25, 2019 | 208.37 | 208.37 | 206.53 | 207.90 | 3,022,205 | -0.10(-0.05%) |
Jul 24, 2019 | 205.74 | 208.01 | 205.63 | 208.00 | 3,105,425 | +1.54(+0.75%) |
Jul 23, 2019 | 205.51 | 206.63 | 204.92 | 206.46 | 3,084,296 | +1.62(+0.79%) |
Jul 22, 2019 | 205.34 | 206.16 | 204.36 | 204.84 | 3,084,363 | -1.13(-0.55%) |
Jul 19, 2019 | 208.11 | 208.25 | 205.65 | 205.97 | 3,513,500 | -2.01(-0.97%) |
Jul 18, 2019 | 207.52 | 209.09 | 207.12 | 207.98 | 3,610,661 | +0.53(+0.26%) |
Jul 17, 2019 | 212.52 | 212.96 | 207.41 | 207.45 | 4,324,596 | -5.43(-2.55%) |
Jul 16, 2019 | 214.29 | 215.04 | 212.78 | 212.88 | 2,709,343 | -0.66(-0.31%) |
Jul 15, 2019 | 213.98 | 214.44 | 212.82 | 213.54 | 2,715,513 | -0.56(-0.26%) |
Jul 12, 2019 | 213.20 | 214.19 | 212.51 | 214.10 | 2,360,600 | +0.93(+0.44%) |
Jul 11, 2019 | 214.31 | 214.55 | 212.98 | 213.17 | 3,119,347 | -0.86(-0.40%) |
Jul 10, 2019 | 215.21 | 216.58 | 213.77 | 214.03 | 3,704,741 | -0.72(-0.34%) |
Jul 09, 2019 | 213.02 | 214.92 | 212.97 | 214.75 | 2,686,536 | -0.38(-0.18%) |
Jul 08, 2019 | 214.00 | 215.80 | 213.91 | 215.13 | 2,978,431 | -0.12(-0.06%) |
Jul 05, 2019 | 215.13 | 215.77 | 213.90 | 215.25 | 3,324,100 | +0.09(+0.04%) |
Jul 03, 2019 | 215.00 | 215.25 | 212.66 | 215.16 | 2,489,100 | +0.62(+0.29%) |
Jul 02, 2019 | 214.38 | 215.59 | 213.40 | 214.54 | 3,054,355 | -0.08(-0.04%) |
Jul 01, 2019 | 214.25 | 215.21 | 213.21 | 214.62 | 3,467,239 | +1.45(+0.68%) |
Jun 28, 2019 | 213.00 | 213.33 | 211.32 | 213.17 | 7,472,300 | +1.15(+0.54%) |
Jun 27, 2019 | 208.97 | 212.54 | 208.81 | 212.02 | 4,182,750 | +3.51(+1.68%) |
Jun 26, 2019 | 208.28 | 210.00 | 208.21 | 208.51 | 3,937,617 | +0.44(+0.21%) |
Jun 25, 2019 | 207.41 | 208.48 | 206.80 | 208.07 | 3,723,691 | +1.22(+0.59%) |
Jun 24, 2019 | 206.39 | 207.59 | 205.96 | 206.85 | 3,164,098 | +0.64(+0.31%) |
Jun 21, 2019 | 208.43 | 208.72 | 206.03 | 206.21 | 5,994,400 | -1.83(-0.88%) |
Jun 20, 2019 | 208.51 | 208.75 | 206.04 | 208.04 | 3,836,561 | +1.29(+0.62%) |
Jun 19, 2019 | 206.36 | 208.31 | 206.14 | 206.75 | 3,320,747 | +0.74(+0.36%) |
Jun 18, 2019 | 204.47 | 206.46 | 203.98 | 206.01 | 3,670,133 | +2.53(+1.24%) |
Jun 17, 2019 | 205.85 | 205.85 | 203.16 | 203.48 | 2,819,864 | -1.68(-0.82%) |
Jun 14, 2019 | 204.87 | 205.84 | 203.85 | 205.16 | 2,512,300 | +0.17(+0.08%) |
Jun 13, 2019 | 204.46 | 205.76 | 204.30 | 204.99 | 2,257,756 | +0.42(+0.21%) |
Jun 12, 2019 | 206.20 | 206.60 | 203.92 | 204.57 | 2,833,932 | -2.06(-1.00%) |
Jun 11, 2019 | 208.50 | 208.99 | 206.00 | 206.63 | 2,545,804 | -0.53(-0.26%) |
Jun 10, 2019 | 207.12 | 208.08 | 206.46 | 207.16 | 2,865,496 | +1.35(+0.66%) |
Jun 07, 2019 | 204.95 | 206.54 | 204.80 | 205.81 | 2,672,700 | +1.04(+0.51%) |
Jun 06, 2019 | 202.90 | 205.39 | 202.54 | 204.77 | 3,004,614 | +1.47(+0.72%) |
Jun 05, 2019 | 202.38 | 203.35 | 200.91 | 203.30 | 3,210,939 | +1.71(+0.85%) |
Jun 04, 2019 | 200.63 | 201.65 | 199.57 | 201.59 | 4,111,833 | +3.03(+1.53%) |
Jun 03, 2019 | 197.62 | 198.92 | 196.89 | 198.56 | 3,979,029 | +1.14(+0.58%) |
May 31, 2019 | 198.32 | 198.83 | 197.07 | 197.42 | 3,685,100 | -2.32(-1.16%) |
May 30, 2019 | 199.06 | 200.21 | 198.76 | 199.74 | 3,645,737 | +1.22(+0.61%) |
May 29, 2019 | 198.95 | 199.49 | 197.34 | 198.52 | 4,476,613 | -1.18(-0.59%) |
May 28, 2019 | 202.05 | 202.41 | 199.54 | 199.70 | 6,734,363 | -1.99(-0.99%) |
May 24, 2019 | 202.12 | 202.12 | 200.79 | 201.69 | 3,314,400 | +0.39(+0.19%) |
May 23, 2019 | 200.80 | 202.18 | 199.32 | 201.30 | 4,731,394 | -1.30(-0.64%) |
May 22, 2019 | 202.72 | 203.49 | 201.70 | 202.60 | 2,775,727 | -0.76(-0.37%) |
May 21, 2019 | 203.16 | 203.99 | 202.50 | 203.36 | 2,664,427 | +0.63(+0.31%) |
May 20, 2019 | 202.64 | 203.18 | 201.75 | 202.73 | 2,645,260 | -0.54(-0.27%) |
May 17, 2019 | 203.00 | 205.46 | 202.45 | 203.27 | 4,614,700 | -1.36(-0.66%) |
May 16, 2019 | 203.90 | 206.66 | 203.90 | 204.63 | 3,074,219 | +1.65(+0.81%) |
May 15, 2019 | 202.79 | 204.13 | 201.39 | 202.98 | 4,023,770 | -0.71(-0.35%) |
May 14, 2019 | 205.67 | 206.81 | 203.45 | 203.69 | 3,967,556 | -1.32(-0.64%) |
May 13, 2019 | 204.96 | 205.91 | 204.30 | 205.01 | 5,185,859 | -4.01(-1.92%) |
May 10, 2019 | 207.89 | 209.29 | 204.31 | 209.02 | 4,075,700 | +0.46(+0.22%) |
May 09, 2019 | 207.34 | 208.92 | 204.39 | 208.56 | 4,251,188 | -0.73(-0.35%) |
May 08, 2019 | 208.26 | 211.72 | 207.60 | 209.29 | 3,837,637 | -0.14(-0.07%) |
May 07, 2019 | 211.34 | 211.60 | 207.41 | 209.43 | 5,265,756 | -3.73(-1.75%) |
May 06, 2019 | 214.68 | 215.51 | 211.54 | 213.16 | 5,656,422 | -5.44(-2.49%) |
May 03, 2019 | 217.14 | 219.16 | 216.87 | 218.60 | 3,382,500 | +2.67(+1.24%) |
May 02, 2019 | 217.19 | 217.70 | 215.17 | 215.93 | 2,645,270 | -0.78(-0.36%) |