Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 214.78 | 219.56 | 211.79 | 219.01 | 1,089,100 | +6.23(+2.93%) |
May 28, 2020 | 209.76 | 214.86 | 208.76 | 212.78 | 447,544 | +2.80(+1.33%) |
May 27, 2020 | 207.90 | 210.21 | 205.12 | 209.98 | 637,512 | +1.76(+0.85%) |
May 26, 2020 | 217.28 | 217.28 | 207.91 | 208.22 | 630,343 | -5.50(-2.57%) |
May 22, 2020 | 210.00 | 214.29 | 209.45 | 213.72 | 433,400 | +2.66(+1.26%) |
May 21, 2020 | 215.66 | 216.66 | 210.58 | 211.06 | 518,863 | -4.75(-2.20%) |
May 20, 2020 | 214.00 | 216.54 | 213.79 | 215.81 | 577,506 | +3.40(+1.60%) |
May 19, 2020 | 217.45 | 219.40 | 211.46 | 212.41 | 589,793 | -4.67(-2.15%) |
May 18, 2020 | 217.82 | 219.90 | 216.24 | 217.08 | 880,527 | -0.17(-0.08%) |
May 15, 2020 | 212.85 | 217.50 | 210.89 | 217.25 | 707,900 | +2.29(+1.07%) |
May 14, 2020 | 209.38 | 215.43 | 208.98 | 214.96 | 752,740 | +2.87(+1.35%) |
May 13, 2020 | 208.62 | 212.35 | 206.67 | 212.09 | 833,205 | +3.23(+1.55%) |
May 12, 2020 | 211.71 | 213.32 | 208.62 | 208.86 | 467,302 | -3.29(-1.55%) |
May 11, 2020 | 210.42 | 213.70 | 208.16 | 212.15 | 465,126 | +2.11(+1.00%) |
May 08, 2020 | 213.85 | 213.85 | 209.15 | 210.04 | 392,400 | -1.74(-0.82%) |
May 07, 2020 | 215.58 | 215.90 | 210.94 | 211.78 | 447,668 | -0.64(-0.30%) |
May 06, 2020 | 210.20 | 214.79 | 210.20 | 212.42 | 421,114 | +1.87(+0.89%) |
May 05, 2020 | 209.31 | 213.17 | 208.47 | 210.55 | 477,165 | +1.71(+0.82%) |
May 04, 2020 | 206.34 | 208.84 | 204.40 | 208.84 | 485,455 | +3.82(+1.86%) |
May 01, 2020 | 206.18 | 208.60 | 202.53 | 205.02 | 630,100 | -4.47(-2.13%) |
Apr 30, 2020 | 211.35 | 212.80 | 208.13 | 209.49 | 768,915 | -1.90(-0.90%) |
Apr 29, 2020 | 214.19 | 214.77 | 208.92 | 211.39 | 1,140,565 | +0.32(+0.15%) |
Apr 28, 2020 | 218.02 | 218.06 | 210.73 | 211.07 | 898,470 | -3.16(-1.48%) |
Apr 27, 2020 | 213.47 | 216.48 | 213.00 | 214.23 | 593,213 | +2.10(+0.99%) |
Apr 24, 2020 | 218.99 | 219.00 | 208.86 | 212.13 | 911,600 | -0.87(-0.41%) |
Apr 23, 2020 | 215.00 | 217.60 | 212.20 | 213.00 | 946,944 | -2.66(-1.23%) |
Apr 22, 2020 | 209.00 | 217.00 | 208.96 | 215.66 | 604,516 | +8.91(+4.31%) |
Apr 21, 2020 | 207.99 | 209.59 | 203.25 | 206.75 | 635,420 | -4.15(-1.97%) |
Apr 20, 2020 | 208.51 | 212.78 | 207.04 | 210.90 | 701,092 | +0.97(+0.46%) |
Apr 17, 2020 | 208.65 | 210.27 | 204.55 | 209.93 | 633,100 | +3.81(+1.85%) |
Apr 16, 2020 | 203.48 | 207.66 | 200.75 | 206.12 | 1,330,452 | +4.82(+2.39%) |
Apr 15, 2020 | 201.47 | 203.51 | 198.50 | 201.30 | 499,176 | -3.04(-1.49%) |
Apr 14, 2020 | 201.46 | 204.69 | 200.63 | 204.34 | 607,212 | +5.34(+2.68%) |
Apr 13, 2020 | 194.54 | 199.15 | 193.00 | 199.00 | 716,701 | +2.93(+1.49%) |
Apr 09, 2020 | 193.70 | 197.36 | 192.75 | 196.07 | 720,400 | +2.87(+1.49%) |
Apr 08, 2020 | 191.38 | 194.77 | 189.78 | 193.20 | 574,578 | +2.25(+1.18%) |
Apr 07, 2020 | 199.45 | 200.00 | 190.95 | 190.95 | 807,424 | -4.90(-2.50%) |
Apr 06, 2020 | 191.83 | 196.74 | 186.77 | 195.85 | 1,266,944 | +13.16(+7.20%) |
Apr 03, 2020 | 180.61 | 184.50 | 179.02 | 182.69 | 666,800 | +0.89(+0.49%) |
Apr 02, 2020 | 171.72 | 183.04 | 171.72 | 181.80 | 671,293 | +6.34(+3.61%) |
Apr 01, 2020 | 173.43 | 178.36 | 173.01 | 175.46 | 920,555 | -4.63(-2.57%) |
Mar 31, 2020 | 184.60 | 190.90 | 178.89 | 180.09 | 1,121,821 | -8.46(-4.49%) |
Mar 30, 2020 | 176.05 | 190.16 | 174.02 | 188.55 | 1,031,289 | +14.64(+8.42%) |
Mar 27, 2020 | 171.91 | 178.93 | 169.26 | 173.91 | 795,400 | -1.99(-1.13%) |
Mar 26, 2020 | 167.23 | 177.10 | 166.90 | 175.90 | 900,923 | +8.93(+5.35%) |
Mar 25, 2020 | 165.75 | 172.71 | 164.97 | 166.97 | 825,275 | -3.56(-2.09%) |
Mar 24, 2020 | 159.12 | 170.99 | 158.51 | 170.53 | 1,563,508 | +19.36(+12.81%) |
Mar 23, 2020 | 159.96 | 159.96 | 148.77 | 151.17 | 1,209,962 | -5.96(-3.79%) |
Mar 20, 2020 | 167.04 | 170.13 | 156.40 | 157.13 | 1,425,300 | -7.47(-4.54%) |
Mar 19, 2020 | 162.45 | 170.63 | 153.10 | 164.60 | 872,147 | +0.60(+0.37%) |
Mar 18, 2020 | 165.86 | 169.94 | 151.59 | 164.00 | 904,687 | -12.19(-6.92%) |
Mar 17, 2020 | 164.41 | 177.21 | 153.45 | 176.19 | 1,163,158 | +15.91(+9.93%) |
Mar 16, 2020 | 165.61 | 179.72 | 158.99 | 160.28 | 1,066,912 | -22.34(-12.23%) |
Mar 13, 2020 | 173.93 | 182.69 | 166.29 | 182.62 | 1,016,500 | +18.39(+11.20%) |
Mar 12, 2020 | 167.64 | 175.22 | 159.77 | 164.23 | 997,675 | -13.80(-7.75%) |
Mar 11, 2020 | 180.54 | 182.69 | 174.97 | 178.03 | 771,253 | -8.03(-4.32%) |
Mar 10, 2020 | 182.94 | 186.32 | 176.08 | 186.06 | 1,401,051 | +9.25(+5.23%) |
Mar 09, 2020 | 181.05 | 185.75 | 176.29 | 176.81 | 1,023,628 | -15.20(-7.92%) |
Mar 06, 2020 | 186.06 | 193.20 | 185.68 | 192.01 | 959,600 | -0.30(-0.16%) |
Mar 05, 2020 | 193.69 | 196.72 | 190.01 | 192.31 | 732,898 | -7.47(-3.74%) |
Mar 04, 2020 | 191.95 | 199.90 | 189.99 | 199.78 | 793,667 | +10.73(+5.68%) |
Mar 03, 2020 | 194.69 | 198.79 | 188.30 | 189.05 | 966,084 | -7.80(-3.96%) |
Mar 02, 2020 | 189.39 | 196.86 | 187.09 | 196.85 | 901,729 | +7.10(+3.74%) |
Feb 28, 2020 | 185.10 | 190.43 | 183.84 | 189.75 | 1,284,200 | -0.79(-0.41%) |
Feb 27, 2020 | 192.62 | 198.96 | 190.32 | 190.54 | 937,053 | -5.31(-2.71%) |
Feb 26, 2020 | 195.56 | 200.39 | 195.56 | 195.85 | 960,144 | +2.20(+1.14%) |
Feb 25, 2020 | 201.82 | 202.01 | 193.31 | 193.65 | 738,133 | -6.76(-3.37%) |
Feb 24, 2020 | 203.20 | 204.00 | 198.69 | 200.41 | 783,491 | -5.71(-2.77%) |
Feb 21, 2020 | 207.72 | 209.40 | 204.56 | 206.12 | 623,500 | -2.94(-1.41%) |
Feb 20, 2020 | 210.27 | 210.95 | 205.68 | 209.06 | 878,182 | -2.17(-1.03%) |
Feb 19, 2020 | 210.89 | 213.02 | 209.43 | 211.23 | 578,231 | +0.75(+0.36%) |
Feb 18, 2020 | 209.40 | 210.61 | 208.10 | 210.48 | 360,756 | +0.91(+0.43%) |
Feb 14, 2020 | 210.00 | 211.34 | 207.02 | 209.57 | 526,500 | -0.24(-0.11%) |
Feb 13, 2020 | 207.40 | 210.77 | 207.40 | 209.81 | 529,487 | +1.52(+0.73%) |
Feb 12, 2020 | 204.67 | 208.37 | 204.13 | 208.29 | 567,716 | +3.83(+1.87%) |
Feb 11, 2020 | 206.31 | 206.31 | 204.36 | 204.46 | 801,637 | -1.37(-0.67%) |
Feb 10, 2020 | 205.51 | 205.89 | 203.06 | 205.83 | 670,300 | +0.76(+0.37%) |
Feb 07, 2020 | 209.00 | 211.83 | 202.87 | 205.07 | 1,154,700 | -11.87(-5.47%) |
Feb 06, 2020 | 214.45 | 217.23 | 213.15 | 216.94 | 549,787 | +3.68(+1.73%) |
Feb 05, 2020 | 215.75 | 216.22 | 211.80 | 213.26 | 556,415 | -1.22(-0.57%) |
Feb 04, 2020 | 213.35 | 214.86 | 211.43 | 214.48 | 472,044 | +3.92(+1.86%) |
Feb 03, 2020 | 208.63 | 211.18 | 208.63 | 210.56 | 360,116 | +2.42(+1.16%) |
Jan 31, 2020 | 212.91 | 213.57 | 207.93 | 208.14 | 642,600 | -5.20(-2.44%) |
Jan 30, 2020 | 209.99 | 213.48 | 209.65 | 213.34 | 350,176 | +1.21(+0.57%) |
Jan 29, 2020 | 211.64 | 212.59 | 209.76 | 212.13 | 430,959 | +1.16(+0.55%) |
Jan 28, 2020 | 210.58 | 211.57 | 209.32 | 210.97 | 407,523 | +1.20(+0.57%) |
Jan 27, 2020 | 209.27 | 210.93 | 208.06 | 209.77 | 373,747 | -2.98(-1.40%) |
Jan 24, 2020 | 216.21 | 216.34 | 212.35 | 212.75 | 409,200 | -2.27(-1.06%) |
Jan 23, 2020 | 214.66 | 215.07 | 213.59 | 215.02 | 298,695 | +0.93(+0.43%) |
Jan 22, 2020 | 215.61 | 216.92 | 214.00 | 214.09 | 510,466 | -0.35(-0.16%) |
Jan 21, 2020 | 213.39 | 215.80 | 213.05 | 214.44 | 613,181 | +0.44(+0.21%) |
Jan 17, 2020 | 214.04 | 214.20 | 212.17 | 214.00 | 510,500 | +0.46(+0.22%) |
Jan 16, 2020 | 213.51 | 214.04 | 211.98 | 213.54 | 365,903 | +1.80(+0.85%) |
Jan 15, 2020 | 209.63 | 212.62 | 209.63 | 211.74 | 349,742 | +2.37(+1.13%) |
Jan 14, 2020 | 211.22 | 211.57 | 209.00 | 209.37 | 656,184 | -2.38(-1.12%) |
Jan 13, 2020 | 210.17 | 212.32 | 209.87 | 211.75 | 431,031 | +2.63(+1.26%) |
Jan 10, 2020 | 210.00 | 210.30 | 207.89 | 209.12 | 656,800 | +0.24(+0.11%) |
Jan 09, 2020 | 205.55 | 208.99 | 205.36 | 208.88 | 760,798 | +4.73(+2.32%) |
Jan 08, 2020 | 203.23 | 206.63 | 201.22 | 204.15 | 705,212 | +0.94(+0.46%) |
Jan 07, 2020 | 203.34 | 204.10 | 202.19 | 203.21 | 418,570 | +0.47(+0.23%) |
Jan 06, 2020 | 199.99 | 202.89 | 198.59 | 202.74 | 615,847 | +1.86(+0.93%) |
Jan 03, 2020 | 193.20 | 201.46 | 193.20 | 200.88 | 912,100 | +4.15(+2.11%) |
Jan 02, 2020 | 194.91 | 197.20 | 194.20 | 196.73 | 369,358 | +4.05(+2.10%) |
Dec 31, 2019 | 192.33 | 192.86 | 191.49 | 192.68 | 460,400 | +0.35(+0.18%) |
Dec 30, 2019 | 194.05 | 194.05 | 190.74 | 192.33 | 310,459 | -1.72(-0.89%) |
Dec 27, 2019 | 194.23 | 194.50 | 192.81 | 194.05 | 248,500 | +0.34(+0.18%) |
Dec 26, 2019 | 193.29 | 194.52 | 193.12 | 193.71 | 256,134 | +0.96(+0.50%) |
Dec 24, 2019 | 192.64 | 193.48 | 191.53 | 192.75 | 145,000 | +0.32(+0.17%) |
Dec 23, 2019 | 192.97 | 193.74 | 191.69 | 192.43 | 435,905 | -0.02(-0.01%) |
Dec 20, 2019 | 191.86 | 192.63 | 189.78 | 192.45 | 1,396,100 | +2.25(+1.18%) |
Dec 19, 2019 | 190.34 | 191.15 | 189.55 | 190.20 | 698,864 | +0.05(+0.03%) |
Dec 18, 2019 | 191.56 | 192.47 | 190.15 | 190.15 | 917,509 | -0.78(-0.41%) |
Dec 17, 2019 | 192.78 | 193.31 | 190.58 | 190.93 | 732,014 | -1.73(-0.90%) |
Dec 16, 2019 | 192.38 | 194.40 | 192.13 | 192.66 | 703,292 | +1.17(+0.61%) |
Dec 13, 2019 | 189.01 | 191.96 | 188.33 | 191.49 | 509,900 | +1.52(+0.80%) |
Dec 12, 2019 | 189.68 | 191.50 | 188.60 | 189.97 | 547,490 | +0.05(+0.03%) |
Dec 11, 2019 | 188.99 | 190.33 | 188.07 | 189.92 | 463,576 | +1.78(+0.95%) |
Dec 10, 2019 | 188.68 | 189.14 | 187.69 | 188.14 | 393,967 | -0.42(-0.22%) |
Dec 09, 2019 | 188.50 | 190.67 | 188.27 | 188.56 | 579,184 | +0.30(+0.16%) |
Dec 06, 2019 | 187.07 | 188.54 | 184.99 | 188.26 | 484,300 | +2.69(+1.45%) |
Dec 05, 2019 | 186.88 | 186.88 | 184.11 | 185.57 | 604,292 | -1.23(-0.66%) |
Dec 04, 2019 | 187.69 | 188.61 | 186.50 | 186.80 | 639,204 | +0.27(+0.14%) |
Dec 03, 2019 | 182.24 | 187.33 | 182.24 | 186.53 | 1,045,098 | +1.58(+0.85%) |
Dec 02, 2019 | 190.40 | 190.88 | 182.83 | 184.95 | 934,890 | -5.79(-3.04%) |
Nov 29, 2019 | 191.74 | 191.74 | 190.12 | 190.74 | 422,700 | -1.10(-0.57%) |
Nov 27, 2019 | 191.72 | 192.51 | 190.14 | 191.84 | 562,900 | +0.17(+0.09%) |
Nov 26, 2019 | 189.01 | 193.39 | 188.68 | 191.67 | 1,167,522 | +3.54(+1.88%) |
Nov 25, 2019 | 188.98 | 193.50 | 187.91 | 188.13 | 781,417 | -0.31(-0.16%) |
Nov 22, 2019 | 189.44 | 189.44 | 186.72 | 188.44 | 381,400 | -0.71(-0.38%) |
Nov 21, 2019 | 192.34 | 193.21 | 188.85 | 189.15 | 606,044 | -3.35(-1.74%) |
Nov 20, 2019 | 192.61 | 194.90 | 191.19 | 192.50 | 754,930 | -0.96(-0.50%) |
Nov 19, 2019 | 190.36 | 194.88 | 190.09 | 193.46 | 1,030,276 | +3.90(+2.06%) |
Nov 18, 2019 | 186.00 | 189.56 | 186.00 | 189.56 | 609,109 | +2.75(+1.47%) |
Nov 15, 2019 | 188.65 | 188.65 | 186.08 | 186.81 | 566,100 | -0.44(-0.23%) |
Nov 14, 2019 | 185.95 | 187.54 | 184.39 | 187.25 | 380,463 | +1.29(+0.69%) |
Nov 13, 2019 | 184.28 | 186.29 | 184.28 | 185.96 | 619,495 | +1.57(+0.85%) |
Nov 12, 2019 | 185.54 | 186.06 | 184.00 | 184.39 | 425,947 | -1.35(-0.73%) |
Nov 11, 2019 | 182.75 | 186.76 | 182.72 | 185.74 | 462,999 | +1.95(+1.06%) |
Nov 08, 2019 | 185.09 | 186.43 | 183.18 | 183.79 | 599,400 | -2.10(-1.13%) |
Nov 07, 2019 | 186.85 | 188.85 | 185.00 | 185.89 | 937,665 | +0.23(+0.12%) |
Nov 06, 2019 | 186.96 | 187.78 | 185.03 | 185.66 | 628,022 | -0.90(-0.48%) |
Nov 05, 2019 | 186.87 | 188.04 | 183.75 | 186.56 | 691,466 | -0.04(-0.02%) |
Nov 04, 2019 | 189.83 | 190.08 | 186.36 | 186.60 | 573,609 | -1.47(-0.78%) |
Nov 01, 2019 | 191.35 | 191.75 | 187.40 | 188.07 | 651,300 | -1.95(-1.03%) |
Oct 31, 2019 | 191.77 | 191.95 | 189.03 | 190.02 | 590,803 | -1.69(-0.88%) |
Oct 30, 2019 | 190.20 | 191.88 | 189.27 | 191.71 | 538,169 | +2.26(+1.19%) |
Oct 29, 2019 | 190.57 | 190.95 | 188.60 | 189.45 | 565,699 | -1.47(-0.77%) |
Oct 28, 2019 | 190.07 | 194.68 | 190.07 | 190.92 | 531,775 | +0.76(+0.40%) |
Oct 25, 2019 | 198.57 | 198.57 | 188.22 | 190.16 | 1,152,700 | +4.43(+2.39%) |
Oct 24, 2019 | 182.60 | 186.55 | 181.06 | 185.73 | 527,708 | +2.97(+1.63%) |
Oct 23, 2019 | 181.14 | 183.36 | 181.14 | 182.76 | 357,105 | +1.15(+0.63%) |
Oct 22, 2019 | 187.43 | 188.51 | 181.28 | 181.61 | 515,963 | -5.83(-3.11%) |
Oct 21, 2019 | 186.68 | 188.20 | 185.55 | 187.44 | 390,822 | +1.93(+1.04%) |
Oct 18, 2019 | 186.78 | 186.78 | 184.72 | 185.51 | 940,700 | -1.04(-0.56%) |
Oct 17, 2019 | 185.57 | 187.10 | 184.87 | 186.55 | 473,748 | +1.21(+0.65%) |
Oct 16, 2019 | 186.56 | 186.56 | 184.06 | 185.34 | 399,299 | -1.32(-0.71%) |
Oct 15, 2019 | 185.53 | 187.60 | 181.26 | 186.66 | 362,313 | +0.91(+0.49%) |
Oct 14, 2019 | 185.86 | 187.07 | 184.84 | 185.75 | 408,590 | -0.74(-0.40%) |
Oct 11, 2019 | 187.41 | 188.75 | 186.00 | 186.49 | 511,800 | +0.94(+0.51%) |
Oct 10, 2019 | 184.02 | 185.92 | 182.35 | 185.55 | 487,606 | +1.52(+0.83%) |
Oct 09, 2019 | 182.74 | 184.84 | 182.30 | 184.03 | 480,339 | +3.07(+1.70%) |
Oct 08, 2019 | 182.14 | 183.59 | 179.79 | 180.96 | 753,513 | -2.48(-1.35%) |
Oct 07, 2019 | 184.35 | 184.89 | 183.11 | 183.44 | 646,519 | -0.90(-0.49%) |
Oct 04, 2019 | 181.82 | 184.80 | 181.51 | 184.34 | 560,300 | +2.93(+1.62%) |
Oct 03, 2019 | 177.87 | 181.79 | 177.03 | 181.41 | 1,046,314 | +3.46(+1.94%) |
Oct 02, 2019 | 182.59 | 182.83 | 177.33 | 177.95 | 870,854 | -6.00(-3.26%) |
Oct 01, 2019 | 187.58 | 189.00 | 183.79 | 183.95 | 744,127 | -4.68(-2.48%) |
Sep 30, 2019 | 187.84 | 189.96 | 186.95 | 188.63 | 601,821 | +1.38(+0.74%) |
Sep 27, 2019 | 192.01 | 193.20 | 185.96 | 187.25 | 521,200 | -3.94(-2.06%) |
Sep 26, 2019 | 189.38 | 192.00 | 189.14 | 191.19 | 483,704 | +1.26(+0.66%) |
Sep 25, 2019 | 186.12 | 190.93 | 185.39 | 189.93 | 562,638 | +3.15(+1.69%) |
Sep 24, 2019 | 190.70 | 191.49 | 186.09 | 186.78 | 547,258 | -3.04(-1.60%) |
Sep 23, 2019 | 189.65 | 190.62 | 188.51 | 189.82 | 439,923 | -0.87(-0.46%) |
Sep 20, 2019 | 190.53 | 192.63 | 189.67 | 190.69 | 837,300 | -0.40(-0.21%) |
Sep 19, 2019 | 190.70 | 192.75 | 190.47 | 191.09 | 684,307 | +1.19(+0.63%) |
Sep 18, 2019 | 190.48 | 191.00 | 187.30 | 189.90 | 795,040 | -1.30(-0.68%) |
Sep 17, 2019 | 189.18 | 191.42 | 188.53 | 191.20 | 744,156 | +1.65(+0.87%) |
Sep 16, 2019 | 187.99 | 190.14 | 186.28 | 189.55 | 761,349 | +0.81(+0.43%) |
Sep 13, 2019 | 190.80 | 191.91 | 188.14 | 188.74 | 1,028,700 | -2.44(-1.28%) |
Sep 12, 2019 | 191.08 | 194.66 | 190.58 | 191.18 | 746,589 | +0.43(+0.23%) |
Sep 11, 2019 | 196.28 | 196.64 | 190.16 | 190.75 | 1,139,619 | -5.96(-3.03%) |
Sep 10, 2019 | 200.43 | 200.43 | 194.90 | 196.71 | 675,165 | -5.17(-2.56%) |
Sep 09, 2019 | 208.02 | 208.12 | 200.46 | 201.88 | 582,778 | -5.69(-2.74%) |
Sep 06, 2019 | 207.92 | 209.75 | 206.25 | 207.57 | 431,900 | +0.99(+0.48%) |
Sep 05, 2019 | 205.00 | 206.83 | 204.11 | 206.58 | 655,721 | +3.05(+1.50%) |
Sep 04, 2019 | 202.66 | 203.87 | 201.99 | 203.53 | 579,624 | +1.38(+0.68%) |
Sep 03, 2019 | 202.55 | 204.52 | 200.26 | 202.15 | 537,255 | -1.70(-0.83%) |
Aug 30, 2019 | 206.79 | 206.95 | 202.99 | 203.85 | 530,200 | -2.11(-1.02%) |
Aug 29, 2019 | 206.06 | 207.93 | 205.82 | 205.96 | 318,449 | +2.18(+1.07%) |
Aug 28, 2019 | 202.69 | 204.71 | 201.25 | 203.78 | 293,679 | -0.01(-0.00%) |
Aug 27, 2019 | 204.69 | 206.00 | 202.09 | 203.79 | 525,527 | +0.80(+0.39%) |
Aug 26, 2019 | 202.38 | 203.68 | 201.60 | 202.99 | 378,775 | +2.47(+1.23%) |
Aug 23, 2019 | 204.37 | 207.14 | 199.55 | 200.52 | 517,900 | -4.68(-2.28%) |
Aug 22, 2019 | 208.46 | 209.02 | 203.06 | 205.20 | 406,782 | -2.87(-1.38%) |
Aug 21, 2019 | 209.18 | 209.80 | 207.16 | 208.07 | 521,924 | +1.19(+0.58%) |
Aug 20, 2019 | 206.82 | 208.92 | 205.72 | 206.88 | 505,185 | -0.02(-0.01%) |
Aug 19, 2019 | 208.12 | 208.76 | 206.36 | 206.90 | 403,732 | +1.90(+0.93%) |
Aug 16, 2019 | 205.59 | 206.55 | 204.27 | 205.00 | 380,700 | +1.60(+0.79%) |
Aug 15, 2019 | 202.18 | 204.38 | 201.30 | 203.40 | 340,109 | +1.52(+0.75%) |
Aug 14, 2019 | 206.01 | 206.89 | 201.70 | 201.88 | 520,006 | -7.08(-3.39%) |
Aug 13, 2019 | 204.24 | 209.50 | 203.46 | 208.96 | 487,845 | +4.96(+2.43%) |
Aug 12, 2019 | 207.40 | 207.40 | 203.23 | 204.00 | 448,950 | -3.82(-1.84%) |
Aug 09, 2019 | 210.30 | 211.19 | 207.00 | 207.82 | 689,900 | -3.50(-1.66%) |
Aug 08, 2019 | 206.56 | 211.67 | 206.56 | 211.32 | 550,877 | +5.18(+2.51%) |
Aug 07, 2019 | 202.04 | 206.52 | 201.33 | 206.14 | 543,558 | +1.78(+0.87%) |
Aug 06, 2019 | 200.95 | 205.17 | 200.45 | 204.36 | 726,602 | +4.06(+2.03%) |
Aug 05, 2019 | 205.51 | 205.65 | 198.54 | 200.30 | 748,904 | -9.17(-4.38%) |
Aug 02, 2019 | 211.87 | 213.07 | 207.50 | 209.47 | 428,700 | -3.33(-1.56%) |
Aug 01, 2019 | 211.59 | 217.01 | 211.11 | 212.80 | 725,903 | +1.71(+0.81%) |
Jul 31, 2019 | 214.26 | 215.03 | 208.70 | 211.09 | 643,221 | -2.84(-1.33%) |
Jul 30, 2019 | 213.50 | 215.47 | 213.21 | 213.93 | 482,867 | -1.61(-0.75%) |
Jul 29, 2019 | 217.00 | 218.06 | 213.37 | 215.54 | 487,684 | -1.04(-0.48%) |
Jul 26, 2019 | 214.68 | 219.40 | 212.85 | 216.58 | 793,900 | +0.73(+0.34%) |
Jul 25, 2019 | 215.92 | 218.25 | 213.92 | 215.85 | 479,524 | -0.99(-0.46%) |
Jul 24, 2019 | 214.74 | 217.15 | 213.78 | 216.84 | 503,218 | +1.10(+0.51%) |
Jul 23, 2019 | 216.80 | 216.80 | 213.57 | 215.74 | 662,105 | -0.20(-0.09%) |
Jul 22, 2019 | 215.46 | 217.69 | 214.55 | 215.94 | 868,989 | +1.73(+0.81%) |
Jul 19, 2019 | 216.41 | 218.77 | 213.48 | 214.21 | 1,614,400 | -0.59(-0.27%) |
Jul 18, 2019 | 216.74 | 217.17 | 214.50 | 214.80 | 897,669 | -2.16(-1.00%) |
Jul 17, 2019 | 217.50 | 218.57 | 216.46 | 216.96 | 885,807 | -0.58(-0.27%) |
Jul 16, 2019 | 221.13 | 221.60 | 217.42 | 217.54 | 526,904 | -3.50(-1.58%) |
Jul 15, 2019 | 220.14 | 221.78 | 219.32 | 221.04 | 635,801 | +1.39(+0.63%) |
Jul 12, 2019 | 218.68 | 219.82 | 216.78 | 219.65 | 352,600 | +1.06(+0.48%) |
Jul 11, 2019 | 219.68 | 220.00 | 217.46 | 218.59 | 442,211 | -0.28(-0.13%) |
Jul 10, 2019 | 218.97 | 219.88 | 216.40 | 218.87 | 678,913 | +1.39(+0.64%) |
Jul 09, 2019 | 215.27 | 217.94 | 214.87 | 217.48 | 933,604 | +1.84(+0.85%) |
Jul 08, 2019 | 216.16 | 216.95 | 214.90 | 215.64 | 477,863 | -1.69(-0.78%) |
Jul 05, 2019 | 216.02 | 217.76 | 213.18 | 217.33 | 519,000 | +0.27(+0.12%) |
Jul 03, 2019 | 214.95 | 217.62 | 214.31 | 217.06 | 382,800 | +3.24(+1.52%) |
Jul 02, 2019 | 211.81 | 214.75 | 211.29 | 213.82 | 658,965 | +2.68(+1.27%) |
Jul 01, 2019 | 211.60 | 213.99 | 210.34 | 211.14 | 496,396 | +1.98(+0.95%) |
Jun 28, 2019 | 207.98 | 209.51 | 206.21 | 209.16 | 1,179,100 | +1.87(+0.90%) |
Jun 27, 2019 | 206.39 | 208.17 | 206.18 | 207.29 | 313,919 | +1.60(+0.78%) |
Jun 26, 2019 | 208.82 | 210.64 | 205.69 | 205.69 | 526,194 | -2.21(-1.06%) |
Jun 25, 2019 | 209.63 | 210.60 | 207.29 | 207.90 | 469,279 | -1.67(-0.80%) |
Jun 24, 2019 | 210.65 | 211.99 | 209.31 | 209.57 | 696,485 | -1.18(-0.56%) |
Jun 21, 2019 | 210.80 | 211.72 | 209.08 | 210.75 | 1,210,500 | -0.27(-0.13%) |
Jun 20, 2019 | 212.45 | 214.35 | 208.83 | 211.02 | 585,331 | +1.61(+0.77%) |
Jun 19, 2019 | 206.03 | 209.78 | 206.03 | 209.41 | 479,654 | +3.48(+1.69%) |
Jun 18, 2019 | 206.37 | 207.10 | 204.71 | 205.93 | 617,110 | +2.59(+1.27%) |
Jun 17, 2019 | 205.50 | 205.77 | 202.93 | 203.34 | 439,488 | -1.86(-0.91%) |
Jun 14, 2019 | 205.93 | 206.52 | 205.04 | 205.20 | 620,900 | -0.17(-0.08%) |
Jun 13, 2019 | 207.04 | 208.56 | 204.84 | 205.37 | 505,773 | -1.13(-0.55%) |
Jun 12, 2019 | 206.80 | 209.34 | 205.46 | 206.50 | 407,610 | -0.08(-0.04%) |
Jun 11, 2019 | 209.12 | 210.06 | 204.89 | 206.58 | 560,959 | -0.53(-0.26%) |
Jun 10, 2019 | 207.81 | 209.76 | 207.08 | 207.11 | 426,321 | +0.02(+0.01%) |
Jun 07, 2019 | 204.75 | 209.58 | 204.68 | 207.09 | 552,800 | +3.83(+1.88%) |
Jun 06, 2019 | 200.42 | 203.62 | 199.43 | 203.26 | 506,984 | +2.93(+1.46%) |
Jun 05, 2019 | 196.39 | 200.74 | 195.92 | 200.33 | 549,152 | +6.04(+3.11%) |
Jun 04, 2019 | 190.70 | 194.33 | 189.09 | 194.29 | 538,886 | +4.96(+2.62%) |