Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 225.80 | 228.78 | 224.62 | 228.49 | 48,710 | +2.66(+1.18%) |
May 28, 2020 | 225.46 | 229.10 | 225.06 | 225.83 | 157,375 | +1.05(+0.47%) |
May 27, 2020 | 224.02 | 224.94 | 218.66 | 224.78 | 284,490 | +1.81(+0.81%) |
May 26, 2020 | 227.90 | 227.90 | 222.87 | 222.97 | 28,251 | -0.06(-0.03%) |
May 22, 2020 | 221.79 | 223.16 | 220.92 | 223.03 | 33,375 | +1.34(+0.60%) |
May 21, 2020 | 223.99 | 223.99 | 221.58 | 221.70 | 31,581 | -2.04(-0.91%) |
May 20, 2020 | 222.79 | 224.50 | 222.79 | 223.73 | 25,623 | +3.66(+1.66%) |
May 19, 2020 | 221.14 | 223.06 | 220.07 | 220.07 | 35,044 | -0.82(-0.37%) |
May 18, 2020 | 220.33 | 221.90 | 220.00 | 220.89 | 37,232 | +4.75(+2.20%) |
May 15, 2020 | 212.78 | 216.14 | 211.79 | 216.14 | 18,842 | +2.46(+1.15%) |
May 14, 2020 | 210.08 | 213.73 | 208.54 | 213.68 | 73,503 | +1.44(+0.68%) |
May 13, 2020 | 214.85 | 216.33 | 209.71 | 212.25 | 78,580 | -3.12(-1.45%) |
May 12, 2020 | 220.63 | 220.63 | 215.37 | 215.37 | 45,852 | -4.33(-1.97%) |
May 11, 2020 | 216.91 | 220.52 | 216.51 | 219.70 | 30,825 | +1.47(+0.67%) |
May 08, 2020 | 218.06 | 218.77 | 217.18 | 218.23 | 80,883 | +2.44(+1.13%) |
May 07, 2020 | 215.20 | 216.75 | 214.73 | 215.79 | 30,801 | +3.35(+1.58%) |
May 06, 2020 | 213.47 | 214.87 | 212.44 | 212.44 | 30,186 | -0.35(-0.16%) |
May 05, 2020 | 211.86 | 214.75 | 211.86 | 212.79 | 79,621 | +2.88(+1.37%) |
May 04, 2020 | 205.86 | 210.01 | 205.86 | 209.90 | 119,135 | +2.10(+1.01%) |
May 01, 2020 | 209.92 | 210.31 | 206.78 | 207.80 | 53,822 | -5.69(-2.66%) |
Apr 30, 2020 | 213.66 | 214.78 | 212.39 | 213.49 | 39,907 | -0.16(-0.07%) |
Apr 29, 2020 | 211.83 | 214.73 | 210.90 | 213.65 | 105,166 | +6.38(+3.08%) |
Apr 28, 2020 | 213.28 | 213.28 | 207.27 | 207.27 | 21,146 | -3.08(-1.47%) |
Apr 27, 2020 | 209.90 | 211.01 | 209.88 | 210.35 | 26,448 | +2.54(+1.22%) |
Apr 24, 2020 | 206.55 | 208.10 | 204.38 | 207.81 | 45,503 | +2.60(+1.27%) |
Apr 23, 2020 | 206.90 | 208.81 | 205.19 | 205.20 | 79,213 | -0.24(-0.12%) |
Apr 22, 2020 | 204.08 | 206.42 | 202.82 | 205.44 | 64,382 | +5.78(+2.89%) |
Apr 21, 2020 | 204.84 | 204.84 | 198.75 | 199.67 | 40,273 | -7.71(-3.72%) |
Apr 20, 2020 | 207.53 | 210.19 | 207.19 | 207.38 | 202,096 | -2.66(-1.27%) |
Apr 17, 2020 | 210.08 | 210.08 | 207.25 | 210.04 | 69,257 | +4.32(+2.10%) |
Apr 16, 2020 | 204.35 | 206.53 | 202.91 | 205.72 | 49,033 | +2.75(+1.36%) |
Apr 15, 2020 | 201.54 | 203.86 | 200.86 | 202.97 | 63,460 | -2.31(-1.12%) |
Apr 14, 2020 | 202.23 | 205.78 | 201.55 | 205.27 | 213,979 | +7.69(+3.89%) |
Apr 13, 2020 | 196.89 | 197.58 | 193.78 | 197.58 | 38,014 | -0.63(-0.32%) |
Apr 09, 2020 | 198.11 | 199.26 | 196.53 | 198.21 | 147,133 | +2.26(+1.15%) |
Apr 08, 2020 | 191.75 | 196.41 | 190.27 | 195.95 | 102,269 | +6.29(+3.32%) |
Apr 07, 2020 | 197.35 | 197.41 | 189.66 | 189.66 | 83,281 | -0.57(-0.30%) |
Apr 06, 2020 | 183.41 | 191.17 | 183.41 | 190.23 | 45,290 | +13.58(+7.69%) |
Apr 03, 2020 | 179.32 | 179.62 | 174.78 | 176.65 | 30,669 | -2.67(-1.49%) |
Apr 02, 2020 | 175.44 | 179.70 | 175.05 | 179.32 | 65,661 | +3.28(+1.86%) |
Apr 01, 2020 | 178.25 | 180.57 | 175.27 | 176.04 | 157,874 | -9.29(-5.01%) |
Mar 31, 2020 | 187.56 | 189.03 | 184.42 | 185.33 | 54,297 | -2.36(-1.26%) |
Mar 30, 2020 | 183.16 | 188.01 | 182.29 | 187.69 | 54,184 | +6.32(+3.48%) |
Mar 27, 2020 | 182.18 | 186.12 | 180.22 | 181.38 | 62,241 | -6.66(-3.54%) |
Mar 26, 2020 | 180.38 | 188.47 | 180.19 | 188.03 | 167,489 | +10.08(+5.66%) |
Mar 25, 2020 | 175.97 | 184.00 | 174.08 | 177.96 | 223,985 | +2.41(+1.37%) |
Mar 24, 2020 | 169.61 | 175.62 | 168.76 | 175.54 | 138,820 | +15.05(+9.37%) |
Mar 23, 2020 | 163.50 | 164.48 | 157.44 | 160.50 | 86,233 | -3.78(-2.30%) |
Mar 20, 2020 | 172.57 | 174.77 | 163.83 | 164.28 | 58,005 | -6.14(-3.60%) |
Mar 19, 2020 | 166.00 | 174.74 | 163.25 | 170.41 | 120,840 | +4.25(+2.55%) |
Mar 18, 2020 | 164.44 | 169.67 | 157.68 | 166.17 | 90,570 | -9.46(-5.38%) |
Mar 17, 2020 | 169.84 | 178.18 | 164.69 | 175.62 | 48,321 | +7.97(+4.76%) |
Mar 16, 2020 | 167.65 | 178.38 | 164.41 | 167.65 | 242,219 | -22.54(-11.85%) |
Mar 13, 2020 | 184.87 | 190.33 | 175.23 | 190.19 | 159,365 | +14.61(+8.32%) |
Mar 12, 2020 | 178.81 | 187.65 | 169.43 | 175.59 | 146,816 | -17.27(-8.95%) |
Mar 11, 2020 | 196.58 | 197.48 | 189.83 | 192.85 | 72,059 | -8.72(-4.33%) |
Mar 10, 2020 | 198.68 | 201.61 | 191.66 | 201.57 | 37,120 | +9.93(+5.18%) |
Mar 09, 2020 | 189.86 | 198.18 | 189.33 | 191.64 | 73,761 | -14.22(-6.91%) |
Mar 06, 2020 | 202.91 | 206.34 | 200.61 | 205.86 | 32,113 | -3.67(-1.75%) |
Mar 05, 2020 | 211.94 | 214.06 | 208.13 | 209.52 | 28,079 | -7.45(-3.43%) |
Mar 04, 2020 | 212.48 | 216.98 | 210.05 | 216.98 | 78,348 | +9.30(+4.48%) |
Mar 03, 2020 | 214.81 | 216.93 | 206.51 | 207.68 | 102,626 | -5.49(-2.57%) |
Mar 02, 2020 | 206.51 | 213.17 | 204.15 | 213.17 | 131,461 | +8.60(+4.20%) |
Feb 28, 2020 | 197.55 | 204.57 | 196.98 | 204.57 | 65,030 | +0.47(+0.23%) |
Feb 27, 2020 | 208.79 | 212.26 | 204.10 | 204.10 | 84,849 | -9.88(-4.62%) |
Feb 26, 2020 | 214.84 | 217.92 | 213.12 | 213.99 | 49,726 | +0.04(+0.02%) |
Feb 25, 2020 | 222.34 | 222.34 | 213.46 | 213.94 | 105,754 | -6.59(-2.99%) |
Feb 24, 2020 | 219.77 | 222.96 | 218.61 | 220.53 | 53,546 | -8.43(-3.68%) |
Feb 21, 2020 | 232.00 | 232.00 | 228.24 | 228.97 | 18,365 | -3.78(-1.62%) |
Feb 20, 2020 | 234.36 | 234.56 | 230.71 | 232.74 | 29,314 | -1.92(-0.82%) |
Feb 19, 2020 | 234.56 | 235.29 | 234.56 | 234.66 | 32,226 | +1.93(+0.83%) |
Feb 18, 2020 | 231.72 | 232.88 | 231.51 | 232.73 | 59,506 | +1.10(+0.47%) |
Feb 14, 2020 | 230.56 | 231.63 | 230.56 | 231.63 | 22,078 | +1.46(+0.64%) |
Feb 13, 2020 | 228.41 | 231.05 | 228.41 | 230.17 | 22,677 | +0.61(+0.27%) |
Feb 12, 2020 | 229.24 | 229.74 | 228.82 | 229.56 | 24,976 | +1.44(+0.63%) |
Feb 11, 2020 | 229.48 | 229.67 | 227.69 | 228.12 | 39,263 | +0.36(+0.16%) |
Feb 10, 2020 | 224.99 | 227.76 | 224.99 | 227.76 | 136,945 | +2.72(+1.21%) |
Feb 07, 2020 | 224.80 | 226.08 | 224.68 | 225.04 | 98,348 | -0.65(-0.29%) |
Feb 06, 2020 | 224.68 | 225.74 | 224.08 | 225.69 | 88,536 | +1.17(+0.52%) |
Feb 05, 2020 | 228.18 | 228.18 | 223.52 | 224.52 | 421,369 | -0.45(-0.20%) |
Feb 04, 2020 | 223.55 | 225.93 | 223.55 | 224.97 | 208,925 | +4.41(+2.00%) |
Feb 03, 2020 | 218.16 | 220.80 | 218.16 | 220.55 | 52,285 | +3.78(+1.75%) |
Jan 31, 2020 | 220.53 | 220.53 | 216.11 | 216.77 | 24,486 | -3.14(-1.43%) |
Jan 30, 2020 | 217.84 | 219.91 | 217.84 | 219.91 | 9,964 | +0.92(+0.42%) |
Jan 29, 2020 | 220.64 | 220.64 | 218.14 | 218.99 | 25,824 | -0.16(-0.07%) |
Jan 28, 2020 | 217.74 | 219.45 | 217.23 | 219.15 | 15,450 | +2.69(+1.24%) |
Jan 27, 2020 | 215.30 | 217.31 | 215.30 | 216.46 | 19,528 | -3.26(-1.48%) |
Jan 24, 2020 | 222.62 | 222.62 | 218.80 | 219.72 | 23,282 | -1.95(-0.88%) |
Jan 23, 2020 | 221.30 | 221.67 | 220.60 | 221.67 | 12,460 | -0.11(-0.05%) |
Jan 22, 2020 | 223.67 | 223.67 | 221.57 | 221.78 | 55,781 | +0.25(+0.11%) |
Jan 21, 2020 | 220.76 | 221.87 | 220.62 | 221.53 | 29,964 | +0.84(+0.38%) |
Jan 17, 2020 | 220.12 | 220.70 | 219.65 | 220.69 | 25,289 | +1.25(+0.57%) |
Jan 16, 2020 | 218.64 | 219.45 | 218.19 | 219.45 | 17,425 | +1.98(+0.91%) |
Jan 15, 2020 | 216.69 | 218.11 | 216.69 | 217.47 | 14,288 | +1.05(+0.48%) |
Jan 14, 2020 | 217.40 | 217.48 | 216.23 | 216.42 | 27,189 | -0.80(-0.37%) |
Jan 13, 2020 | 216.23 | 217.25 | 216.15 | 217.22 | 10,598 | +1.87(+0.87%) |
Jan 10, 2020 | 216.47 | 216.47 | 215.15 | 215.35 | 23,382 | -0.23(-0.11%) |
Jan 09, 2020 | 215.62 | 215.99 | 214.99 | 215.58 | 18,579 | +1.63(+0.76%) |
Jan 08, 2020 | 212.23 | 214.94 | 212.23 | 213.95 | 19,190 | +1.89(+0.89%) |
Jan 07, 2020 | 212.16 | 212.78 | 211.56 | 212.06 | 8,584 | -0.21(-0.10%) |
Jan 06, 2020 | 209.43 | 212.27 | 209.43 | 212.27 | 10,546 | +1.56(+0.74%) |
Jan 03, 2020 | 209.80 | 211.66 | 209.80 | 210.71 | 12,644 | -1.22(-0.58%) |
Jan 02, 2020 | 210.81 | 211.94 | 210.32 | 211.94 | 21,760 | +2.72(+1.30%) |
Dec 31, 2019 | 208.59 | 209.35 | 208.54 | 209.22 | 9,433 | +0.09(+0.04%) |
Dec 30, 2019 | 208.82 | 209.51 | 208.80 | 209.12 | 10,378 | -1.70(-0.81%) |
Dec 27, 2019 | 211.25 | 211.25 | 210.82 | 210.82 | 10,142 | +0.22(+0.11%) |
Dec 26, 2019 | 209.48 | 210.60 | 209.37 | 210.60 | 6,671 | +1.27(+0.61%) |
Dec 24, 2019 | 209.51 | 209.54 | 208.99 | 209.33 | 3,615 | +0.11(+0.05%) |
Dec 23, 2019 | 209.87 | 209.87 | 209.16 | 209.22 | 11,499 | +0.12(+0.06%) |
Dec 20, 2019 | 208.98 | 209.31 | 208.71 | 209.10 | 7,029 | +1.00(+0.48%) |
Dec 19, 2019 | 206.71 | 208.10 | 206.71 | 208.10 | 5,305 | +1.54(+0.75%) |
Dec 18, 2019 | 206.38 | 206.78 | 206.30 | 206.56 | 10,323 | +0.60(+0.29%) |
Dec 17, 2019 | 206.59 | 206.59 | 205.88 | 205.96 | 10,111 | -0.19(-0.09%) |
Dec 16, 2019 | 205.37 | 206.26 | 205.37 | 206.14 | 10,731 | +1.91(+0.93%) |
Dec 13, 2019 | 203.68 | 204.74 | 203.54 | 204.23 | 28,857 | +0.67(+0.33%) |
Dec 12, 2019 | 202.26 | 204.17 | 202.06 | 203.56 | 19,044 | +1.39(+0.69%) |
Dec 11, 2019 | 201.63 | 202.17 | 201.38 | 202.17 | 6,763 | +1.01(+0.50%) |
Dec 10, 2019 | 201.49 | 201.89 | 201.06 | 201.16 | 7,864 | -0.41(-0.20%) |
Dec 09, 2019 | 202.14 | 202.64 | 201.55 | 201.57 | 5,743 | -0.72(-0.35%) |
Dec 06, 2019 | 202.01 | 202.48 | 202.01 | 202.29 | 7,340 | +1.76(+0.88%) |
Dec 05, 2019 | 200.57 | 200.74 | 199.94 | 200.53 | 10,031 | -0.14(-0.07%) |
Dec 04, 2019 | 200.66 | 200.91 | 200.23 | 200.67 | 15,220 | +0.91(+0.45%) |
Dec 03, 2019 | 198.05 | 199.80 | 197.97 | 199.76 | 12,628 | -0.73(-0.37%) |
Dec 02, 2019 | 202.59 | 202.59 | 199.65 | 200.50 | 12,977 | -2.07(-1.02%) |
Nov 29, 2019 | 202.88 | 203.13 | 202.57 | 202.57 | 7,641 | -0.58(-0.28%) |
Nov 27, 2019 | 202.54 | 203.15 | 202.35 | 203.15 | 7,641 | +1.11(+0.55%) |
Nov 26, 2019 | 201.56 | 202.05 | 201.54 | 202.04 | 7,148 | +1.00(+0.50%) |
Nov 25, 2019 | 200.44 | 201.05 | 200.44 | 201.05 | 10,375 | +2.10(+1.06%) |
Nov 22, 2019 | 199.04 | 199.04 | 198.47 | 198.94 | 5,127 | -0.23(-0.11%) |
Nov 21, 2019 | 199.99 | 199.99 | 198.86 | 199.17 | 8,839 | -0.18(-0.09%) |
Nov 20, 2019 | 199.51 | 200.09 | 198.45 | 199.34 | 13,664 | -0.49(-0.24%) |
Nov 19, 2019 | 199.51 | 200.08 | 199.16 | 199.83 | 23,182 | +1.13(+0.57%) |
Nov 18, 2019 | 198.38 | 198.93 | 198.38 | 198.70 | 35,323 | +0.16(+0.08%) |
Nov 15, 2019 | 198.30 | 198.56 | 197.95 | 198.54 | 11,060 | +1.52(+0.77%) |
Nov 14, 2019 | 196.06 | 197.15 | 195.93 | 197.02 | 16,447 | +0.90(+0.46%) |
Nov 13, 2019 | 195.83 | 196.34 | 195.67 | 196.13 | 27,644 | +0.31(+0.16%) |
Nov 12, 2019 | 195.39 | 196.41 | 195.39 | 195.82 | 6,885 | +0.87(+0.45%) |
Nov 11, 2019 | 194.54 | 195.15 | 194.54 | 194.95 | 9,082 | -0.25(-0.13%) |
Nov 08, 2019 | 194.40 | 195.39 | 194.40 | 195.20 | 23,628 | +0.43(+0.22%) |
Nov 07, 2019 | 195.30 | 195.68 | 194.67 | 194.77 | 23,237 | +0.35(+0.18%) |
Nov 06, 2019 | 194.34 | 194.50 | 193.88 | 194.41 | 45,041 | +0.05(+0.03%) |
Nov 05, 2019 | 195.36 | 195.36 | 193.97 | 194.36 | 55,265 | -0.97(-0.50%) |
Nov 04, 2019 | 195.83 | 195.87 | 195.32 | 195.34 | 11,875 | +0.40(+0.21%) |
Nov 01, 2019 | 194.59 | 195.72 | 194.59 | 194.94 | 7,842 | +1.12(+0.58%) |
Oct 31, 2019 | 194.97 | 194.97 | 193.35 | 193.82 | 7,021 | -0.92(-0.47%) |
Oct 30, 2019 | 193.78 | 194.93 | 193.00 | 194.74 | 8,904 | +0.97(+0.50%) |
Oct 29, 2019 | 194.08 | 194.72 | 193.71 | 193.77 | 10,463 | -0.43(-0.22%) |
Oct 28, 2019 | 193.59 | 194.44 | 193.59 | 194.20 | 8,156 | +1.46(+0.76%) |
Oct 25, 2019 | 191.35 | 193.03 | 191.28 | 192.74 | 12,467 | +0.48(+0.25%) |
Oct 24, 2019 | 191.82 | 192.38 | 191.24 | 192.26 | 7,938 | +1.57(+0.82%) |
Oct 23, 2019 | 190.68 | 190.90 | 190.00 | 190.69 | 7,165 | +0.84(+0.44%) |
Oct 22, 2019 | 192.57 | 192.57 | 189.86 | 189.86 | 13,870 | -2.34(-1.22%) |
Oct 21, 2019 | 191.56 | 192.29 | 191.56 | 192.20 | 6,436 | +0.64(+0.33%) |
Oct 18, 2019 | 192.71 | 193.02 | 190.76 | 191.56 | 4,725 | -1.31(-0.68%) |
Oct 17, 2019 | 193.65 | 193.65 | 192.77 | 192.87 | 20,843 | +0.55(+0.28%) |
Oct 16, 2019 | 192.32 | 192.37 | 191.81 | 192.32 | 18,112 | -1.08(-0.56%) |
Oct 15, 2019 | 191.70 | 193.71 | 191.70 | 193.41 | 27,824 | +2.58(+1.35%) |
Oct 14, 2019 | 190.63 | 191.04 | 190.63 | 190.83 | 4,802 | -0.05(-0.02%) |
Oct 11, 2019 | 191.28 | 192.26 | 190.87 | 190.87 | 19,204 | +2.02(+1.07%) |
Oct 10, 2019 | 187.74 | 189.46 | 187.74 | 188.85 | 8,246 | +1.01(+0.54%) |
Oct 09, 2019 | 187.29 | 188.41 | 187.25 | 187.84 | 20,692 | +2.03(+1.09%) |
Oct 08, 2019 | 187.61 | 187.66 | 185.78 | 185.81 | 12,097 | -3.09(-1.64%) |
Oct 07, 2019 | 188.76 | 189.81 | 188.50 | 188.90 | 8,221 | -0.60(-0.32%) |
Oct 04, 2019 | 187.44 | 189.61 | 187.44 | 189.50 | 8,747 | +2.68(+1.43%) |
Oct 03, 2019 | 184.63 | 186.84 | 183.21 | 186.82 | 18,639 | +2.04(+1.10%) |
Oct 02, 2019 | 186.51 | 186.51 | 183.75 | 184.79 | 37,109 | -3.11(-1.66%) |
Oct 01, 2019 | 190.56 | 190.76 | 187.82 | 187.90 | 57,528 | -2.51(-1.32%) |
Sep 30, 2019 | 189.55 | 190.69 | 188.85 | 190.41 | 52,035 | +1.39(+0.73%) |
Sep 27, 2019 | 191.99 | 191.99 | 188.09 | 189.02 | 14,177 | -2.41(-1.26%) |
Sep 26, 2019 | 191.91 | 191.91 | 190.41 | 191.43 | 10,333 | -0.37(-0.19%) |
Sep 25, 2019 | 190.21 | 192.03 | 188.65 | 191.80 | 39,715 | +1.42(+0.75%) |
Sep 24, 2019 | 193.53 | 193.79 | 189.80 | 190.38 | 23,031 | -2.56(-1.33%) |
Sep 23, 2019 | 192.46 | 193.32 | 192.46 | 192.94 | 70,312 | -0.40(-0.21%) |
Sep 20, 2019 | 195.09 | 195.16 | 192.66 | 193.34 | 12,684 | -1.22(-0.63%) |
Sep 19, 2019 | 194.37 | 195.34 | 194.37 | 194.56 | 5,185 | +0.68(+0.35%) |
Sep 18, 2019 | 193.74 | 193.89 | 192.02 | 193.89 | 12,049 | -0.28(-0.15%) |
Sep 17, 2019 | 193.20 | 194.17 | 193.20 | 194.17 | 5,572 | +1.16(+0.60%) |
Sep 16, 2019 | 192.52 | 193.51 | 192.52 | 193.01 | 10,254 | -0.61(-0.32%) |
Sep 13, 2019 | 193.91 | 194.34 | 193.35 | 193.62 | 12,281 | -0.36(-0.19%) |
Sep 12, 2019 | 193.79 | 194.88 | 193.75 | 193.98 | 17,837 | +1.42(+0.74%) |
Sep 11, 2019 | 191.94 | 192.87 | 191.61 | 192.56 | 53,309 | +0.97(+0.51%) |
Sep 10, 2019 | 192.61 | 192.71 | 190.50 | 191.58 | 10,777 | -1.87(-0.97%) |
Sep 09, 2019 | 196.21 | 196.21 | 192.86 | 193.45 | 13,823 | -1.81(-0.92%) |
Sep 06, 2019 | 195.72 | 195.96 | 195.24 | 195.26 | 6,644 | -0.33(-0.17%) |
Sep 05, 2019 | 194.41 | 195.72 | 194.40 | 195.59 | 44,071 | +3.06(+1.59%) |
Sep 04, 2019 | 192.16 | 192.56 | 191.75 | 192.53 | 7,983 | +1.91(+1.00%) |
Sep 03, 2019 | 190.86 | 191.71 | 190.12 | 190.62 | 46,139 | -1.64(-0.86%) |
Aug 30, 2019 | 193.52 | 193.52 | 191.59 | 192.27 | 7,348 | -0.45(-0.23%) |
Aug 29, 2019 | 191.87 | 193.16 | 191.52 | 192.72 | 11,126 | +2.91(+1.53%) |
Aug 28, 2019 | 188.53 | 190.17 | 188.53 | 189.81 | 12,882 | +0.46(+0.25%) |
Aug 27, 2019 | 190.01 | 191.04 | 189.09 | 189.34 | 11,443 | +0.09(+0.05%) |
Aug 26, 2019 | 188.80 | 189.25 | 188.08 | 189.25 | 6,446 | +2.59(+1.39%) |
Aug 23, 2019 | 191.40 | 192.33 | 186.65 | 186.67 | 14,496 | -5.65(-2.94%) |
Aug 22, 2019 | 192.91 | 192.91 | 191.33 | 192.31 | 5,980 | -0.26(-0.14%) |
Aug 21, 2019 | 192.46 | 192.97 | 192.04 | 192.58 | 14,106 | +1.47(+0.77%) |
Aug 20, 2019 | 192.03 | 192.34 | 191.07 | 191.11 | 31,386 | -1.30(-0.67%) |
Aug 19, 2019 | 191.97 | 192.47 | 191.20 | 192.41 | 7,947 | +2.53(+1.33%) |
Aug 16, 2019 | 188.72 | 189.90 | 188.72 | 189.88 | 6,543 | +2.47(+1.32%) |
Aug 15, 2019 | 187.07 | 187.57 | 185.86 | 187.41 | 41,278 | +0.76(+0.41%) |
Aug 14, 2019 | 189.13 | 189.65 | 186.09 | 186.65 | 15,714 | -5.41(-2.82%) |
Aug 13, 2019 | 188.95 | 192.68 | 188.95 | 192.06 | 26,188 | +3.01(+1.59%) |
Aug 12, 2019 | 190.14 | 190.57 | 188.46 | 189.05 | 22,128 | -2.49(-1.30%) |
Aug 09, 2019 | 192.33 | 192.35 | 190.47 | 191.54 | 10,570 | -1.18(-0.61%) |
Aug 08, 2019 | 189.88 | 192.80 | 189.79 | 192.72 | 15,066 | +4.17(+2.21%) |
Aug 07, 2019 | 186.31 | 188.55 | 184.71 | 188.55 | 10,742 | +0.81(+0.43%) |
Aug 06, 2019 | 186.94 | 187.84 | 185.52 | 187.74 | 83,419 | +3.03(+1.64%) |
Aug 05, 2019 | 187.09 | 187.46 | 183.14 | 184.71 | 36,358 | -6.19(-3.25%) |
Aug 02, 2019 | 192.27 | 192.27 | 190.00 | 190.90 | 20,335 | -1.88(-0.98%) |
Aug 01, 2019 | 193.78 | 196.58 | 192.44 | 192.78 | 22,834 | -0.75(-0.39%) |
Jul 31, 2019 | 195.60 | 195.99 | 191.56 | 193.53 | 13,280 | -2.18(-1.11%) |
Jul 30, 2019 | 195.00 | 196.50 | 194.24 | 195.71 | 12,483 | -0.77(-0.39%) |
Jul 29, 2019 | 197.02 | 197.02 | 195.68 | 196.48 | 9,297 | -0.93(-0.47%) |
Jul 26, 2019 | 196.50 | 197.57 | 196.50 | 197.41 | 6,946 | +2.11(+1.08%) |
Jul 25, 2019 | 196.57 | 196.57 | 195.20 | 195.31 | 6,310 | -1.71(-0.87%) |
Jul 24, 2019 | 195.70 | 197.03 | 195.65 | 197.01 | 7,757 | +1.10(+0.56%) |
Jul 23, 2019 | 195.74 | 195.91 | 194.65 | 195.91 | 7,845 | +0.93(+0.48%) |
Jul 22, 2019 | 194.63 | 195.42 | 194.40 | 194.98 | 10,697 | +1.10(+0.57%) |
Jul 19, 2019 | 196.71 | 196.71 | 193.85 | 193.88 | 7,147 | -1.50(-0.77%) |
Jul 18, 2019 | 194.60 | 195.69 | 194.08 | 195.38 | 19,099 | -0.21(-0.11%) |
Jul 17, 2019 | 196.17 | 196.76 | 195.59 | 195.59 | 13,075 | -0.62(-0.31%) |
Jul 16, 2019 | 197.01 | 197.01 | 196.05 | 196.20 | 33,460 | -0.86(-0.43%) |
Jul 15, 2019 | 197.22 | 197.22 | 196.71 | 197.06 | 5,864 | +0.18(+0.09%) |
Jul 12, 2019 | 196.39 | 196.94 | 196.08 | 196.88 | 13,590 | +0.16(+0.08%) |
Jul 11, 2019 | 196.49 | 197.03 | 196.06 | 196.72 | 12,027 | +0.81(+0.41%) |
Jul 10, 2019 | 195.31 | 196.03 | 195.31 | 195.91 | 18,319 | +1.49(+0.77%) |
Jul 09, 2019 | 193.18 | 194.43 | 193.18 | 194.41 | 32,164 | +0.82(+0.42%) |
Jul 08, 2019 | 193.46 | 193.75 | 193.22 | 193.60 | 12,340 | -0.56(-0.29%) |
Jul 05, 2019 | 193.71 | 194.46 | 192.77 | 194.16 | 11,979 | -0.52(-0.27%) |
Jul 03, 2019 | 193.70 | 194.68 | 193.64 | 194.68 | 8,456 | +1.72(+0.89%) |
Jul 02, 2019 | 192.37 | 192.96 | 192.16 | 192.96 | 8,762 | +0.59(+0.31%) |
Jul 01, 2019 | 192.56 | 192.74 | 191.70 | 192.37 | 10,618 | +1.80(+0.94%) |
Jun 28, 2019 | 190.11 | 190.77 | 189.45 | 190.57 | 18,624 | +0.94(+0.50%) |
Jun 27, 2019 | 189.13 | 189.91 | 189.13 | 189.63 | 13,932 | +1.05(+0.56%) |
Jun 26, 2019 | 189.62 | 189.83 | 188.56 | 188.58 | 11,865 | -0.16(-0.09%) |
Jun 25, 2019 | 191.67 | 191.67 | 188.53 | 188.75 | 10,341 | -2.79(-1.46%) |
Jun 24, 2019 | 192.03 | 192.03 | 191.52 | 191.54 | 7,573 | -0.47(-0.24%) |
Jun 21, 2019 | 191.86 | 192.50 | 191.58 | 192.00 | 13,691 | -0.07(-0.03%) |
Jun 20, 2019 | 192.29 | 192.30 | 190.67 | 192.07 | 15,177 | +1.88(+0.99%) |
Jun 19, 2019 | 189.37 | 190.23 | 188.69 | 190.19 | 13,899 | +1.25(+0.66%) |
Jun 18, 2019 | 188.73 | 189.79 | 188.65 | 188.94 | 15,195 | +1.73(+0.92%) |
Jun 17, 2019 | 186.64 | 187.41 | 186.64 | 187.21 | 14,139 | +0.90(+0.48%) |
Jun 14, 2019 | 186.25 | 186.99 | 186.08 | 186.32 | 9,072 | +0.12(+0.06%) |
Jun 13, 2019 | 186.58 | 186.59 | 185.91 | 186.19 | 21,672 | +0.40(+0.22%) |
Jun 12, 2019 | 186.28 | 186.30 | 185.37 | 185.79 | 73,275 | -0.67(-0.36%) |
Jun 11, 2019 | 188.58 | 188.58 | 186.03 | 186.47 | 11,249 | -0.46(-0.25%) |
Jun 10, 2019 | 187.05 | 188.30 | 186.93 | 186.93 | 9,638 | +1.11(+0.60%) |
Jun 07, 2019 | 183.70 | 186.30 | 183.70 | 185.82 | 7,660 | +2.90(+1.58%) |
Jun 06, 2019 | 181.64 | 183.28 | 181.64 | 182.92 | 6,801 | +1.06(+0.58%) |
Jun 05, 2019 | 180.87 | 181.86 | 180.01 | 181.86 | 18,658 | +2.39(+1.33%) |
Jun 04, 2019 | 177.12 | 179.47 | 176.39 | 179.47 | 18,905 | +4.19(+2.39%) |