Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-07-22 | 120.55 | 123.10 | 119.70 | 121.38 | 11,963,130 |
2020-07-21 | 120.60 | 123.90 | 119.75 | 121.58 | 14,265,061 |
2020-07-20 | 119.35 | 121.00 | 118.50 | 120.33 | 4,421,258 |
2020-07-17 | 122.05 | 122.40 | 119.15 | 120.33 | 17,391,670 |
2020-07-16 | 121.40 | 122.65 | 119.85 | 121.80 | 9,773,685 |
2020-07-15 | 121.25 | 122.65 | 118.65 | 121.53 | 17,675,422 |
2020-07-14 | 118.70 | 121.85 | 118.60 | 121.08 | 11,334,565 |
2020-07-13 | 124.15 | 124.70 | 121.05 | 122.90 | 11,528,562 |
2020-07-10 | 117.00 | 122.35 | 116.45 | 122.03 | 18,864,040 |
2020-07-09 | 121.30 | 121.85 | 117.70 | 118.08 | 11,590,060 |
2020-07-08 | 120.05 | 122.20 | 120.00 | 120.88 | 10,053,466 |
2020-07-07 | 123.80 | 124.60 | 121.50 | 121.93 | 9,853,372 |
2020-07-06 | 124.95 | 127.90 | 123.80 | 124.93 | 19,209,065 |
2020-07-03 | 125.50 | 125.55 | 121.00 | 121.73 | 7,840,477 |
2020-07-02 | 121.50 | 126.15 | 120.15 | 124.90 | 24,931,534 |
2020-07-01 | 121.80 | 122.75 | 118.30 | 119.83 | 12,576,427 |
2020-06-30 | 121.55 | 122.80 | 119.20 | 121.30 | 10,530,257 |
2020-06-29 | 117.55 | 121.80 | 116.80 | 118.70 | 9,646,737 |
2020-06-26 | 121.45 | 123.50 | 118.10 | 120.15 | 9,331,056 |
2020-06-25 | 118.90 | 121.10 | 116.00 | 120.60 | 12,119,566 |
2020-06-24 | 122.15 | 125.05 | 119.35 | 123.48 | 10,065,732 |
2020-06-23 | 121.10 | 126.20 | 120.30 | 123.48 | 15,170,411 |
2020-06-22 | 119.40 | 122.00 | 118.90 | 120.43 | 26,068,635 |
2020-06-19 | 124.05 | 125.05 | 120.90 | 121.05 | 14,851,801 |
2020-06-18 | 121.50 | 124.55 | 119.55 | 122.00 | 15,686,976 |
2020-06-17 | 125.30 | 127.40 | 121.25 | 124.30 | 11,968,875 |
2020-06-16 | 122.60 | 127.60 | 120.80 | 124.30 | 26,234,498 |
2020-06-15 | 113.65 | 118.50 | 112.30 | 117.80 | 19,792,013 |
2020-06-12 | 115.00 | 121.30 | 113.30 | 118.23 | 21,966,456 |
2020-06-11 | 124.00 | 124.95 | 117.50 | 118.13 | 31,794,617 |
2020-06-10 | 132.50 | 137.45 | 128.20 | 129.43 | 24,937,466 |
2020-06-09 | 140.05 | 140.90 | 129.70 | 131.40 | 33,733,343 |
2020-06-08 | 136.25 | 141.25 | 136.05 | 139.78 | 38,456,462 |
2020-06-05 | 129.00 | 139.30 | 127.40 | 137.68 | 60,335,428 |
2020-06-04 | 124.85 | 127.45 | 122.55 | 126.20 | 24,727,623 |
2020-06-03 | 122.95 | 125.70 | 121.30 | 125.58 | 31,522,944 |
2020-06-02 | 116.40 | 121.95 | 114.80 | 120.08 | 39,337,729 |
2020-06-01 | 113.30 | 116.55 | 112.75 | 115.53 | 18,189,872 |
2020-05-29 | 116.05 | 117.70 | 110.15 | 118.10 | 29,719,306 |
2020-05-28 | 122.55 | 123.30 | 116.45 | 118.10 | 30,408,300 |
2020-05-27 | 114.35 | 124.70 | 113.75 | 112.53 | 53,866,984 |
2020-05-26 | 107.90 | 113.00 | 106.50 | 112.53 | 25,100,748 |
2020-05-22 | 102.45 | 107.05 | 100.90 | 103.90 | 18,773,765 |
2020-05-21 | 105.55 | 107.15 | 103.20 | 103.90 | 30,557,363 |
2020-05-20 | 104.55 | 106.75 | 102.25 | 106.33 | 23,740,978 |
2020-05-19 | 109.45 | 110.15 | 103.65 | 106.63 | 31,774,061 |
2020-05-18 | 106.10 | 107.70 | 103.75 | 107.10 | 15,392,071 |
2020-05-15 | 105.50 | 107.65 | 102.45 | 103.70 | 17,926,839 |
2020-05-14 | 104.70 | 106.35 | 100.40 | 105.15 | 24,395,690 |
2020-05-13 | 108.70 | 109.95 | 106.00 | 106.18 | 22,687,563 |
2020-05-12 | 110.60 | 112.05 | 109.85 | 110.10 | 15,110,038 |
2020-05-11 | 115.45 | 117.15 | 109.20 | 109.75 | 22,183,407 |
2020-05-07 | 107.90 | 114.40 | 106.65 | 114.25 | 25,393,260 |
2020-05-06 | 112.15 | 112.65 | 107.40 | 107.93 | 43,685,108 |
2020-05-05 | 112.50 | 114.35 | 110.35 | 112.83 | 25,884,227 |
2020-05-04 | 111.00 | 116.40 | 109.65 | 109.73 | 30,053,668 |
2020-05-01 | 111.40 | 117.40 | 111.30 | 113.53 | 25,202,463 |
2020-04-30 | 121.55 | 122.70 | 109.40 | 120.05 | 32,230,319 |
2020-04-29 | 116.05 | 120.45 | 114.10 | 120.05 | 33,618,290 |
2020-04-28 | 107.10 | 117.20 | 105.55 | 106.08 | 24,961,252 |
2020-04-27 | 108.25 | 108.40 | 104.30 | 106.08 | 20,025,168 |
2020-04-24 | 106.35 | 106.90 | 103.85 | 105.38 | 16,818,986 |
2020-04-23 | 104.95 | 106.95 | 103.55 | 105.88 | 18,844,127 |
2020-04-22 | 104.25 | 106.90 | 102.85 | 103.75 | 28,256,014 |
2020-04-21 | 105.00 | 107.00 | 102.80 | 103.75 | 29,425,513 |
2020-04-20 | 108.00 | 109.45 | 104.10 | 105.45 | 17,752,851 |
2020-04-17 | 108.15 | 110.15 | 105.05 | 106.58 | 28,567,455 |
2020-04-16 | 105.40 | 108.50 | 102.10 | 103.78 | 24,009,283 |
2020-04-15 | 114.40 | 114.85 | 104.30 | 105.00 | 36,047,268 |
2020-04-14 | 124.30 | 124.30 | 117.85 | 121.90 | 13,416,471 |
2020-04-10 | 117.70 | 121.90 | 117.70 | 121.90 | 0 |
2020-04-09 | 117.70 | 122.50 | 116.40 | 121.90 | 26,669,259 |
2020-04-08 | 112.20 | 115.30 | 108.55 | 114.83 | 21,143,739 |
2020-04-07 | 110.25 | 119.90 | 109.50 | 106.65 | 33,711,585 |
2020-04-06 | 105.20 | 108.00 | 103.80 | 102.03 | 14,373,033 |
2020-04-03 | 103.95 | 107.05 | 102.45 | 104.45 | 4,356,892 |
2020-04-03 | 103.95 | 107.05 | 101.20 | 102.03 | 24,324,459 |
2020-04-02 | 106.25 | 108.30 | 101.95 | 104.45 | 26,352,072 |
2020-04-02 | 106.25 | 108.30 | 101.95 | 105.20 | 12,554,266 |
2020-04-01 | 109.00 | 112.15 | 105.15 | 107.00 | 32,949,820 |
2020-04-01 | 109.00 | 112.15 | 105.40 | 114.63 | 19,065,471 |
2020-03-31 | 117.90 | 123.90 | 111.10 | 118.08 | 14,460,269 |
2020-03-30 | 119.90 | 120.30 | 114.15 | 120.33 | 8,009,063 |
2020-03-27 | 126.60 | 126.60 | 118.20 | 130.30 | 14,177,932 |
2020-03-26 | 128.00 | 130.55 | 121.40 | 132.85 | 16,316,874 |
2020-03-25 | 128.30 | 143.45 | 121.85 | 118.33 | 29,683,443 |
2020-03-24 | 117.75 | 120.65 | 114.20 | 112.98 | 12,484,545 |
2020-03-23 | 104.75 | 116.10 | 102.45 | 113.23 | 9,806,981 |
2020-03-20 | 130.30 | 130.30 | 116.30 | 123.40 | 18,303,314 |
2020-03-19 | 129.05 | 132.90 | 115.05 | 127.93 | 21,805,956 |
2020-03-18 | 129.50 | 132.20 | 125.55 | 134.65 | 3,448,546 |
2020-03-17 | 132.70 | 133.05 | 119.40 | 126.48 | 30,555,688 |
2020-03-16 | 125.55 | 131.35 | 115.80 | 130.28 | 22,041,852 |
2020-03-13 | 131.75 | 140.60 | 127.35 | 126.20 | 14,459,608 |
2020-03-12 | 134.00 | 136.90 | 131.40 | 141.80 | 11,195,120 |
2020-03-11 | 143.85 | 145.55 | 140.70 | 141.80 | 12,581,421 |
2020-03-10 | 143.95 | 149.55 | 140.10 | 141.88 | 18,103,561 |
2020-03-09 | 147.30 | 149.65 | 142.30 | 158.13 | 22,389,897 |
2020-03-06 | 156.05 | 160.15 | 153.35 | 158.13 | 31,880,203 |
2020-03-05 | 169.65 | 170.50 | 160.65 | 168.28 | 12,731,290 |
2020-03-04 | 171.00 | 172.25 | 167.00 | 169.73 | 17,951,411 |
2020-03-03 | 175.75 | 178.20 | 172.00 | 173.13 | 14,797,334 |
2020-03-02 | 181.90 | 182.10 | 168.80 | 177.10 | 21,673,690 |
2020-02-28 | 179.00 | 180.50 | 173.35 | 183.63 | 19,445,874 |
2020-02-27 | 190.20 | 190.70 | 182.15 | 194.55 | 16,969,763 |
2020-02-26 | 194.30 | 195.40 | 190.90 | 194.15 | 10,842,224 |
2020-02-25 | 201.40 | 202.20 | 194.10 | 198.43 | 16,892,033 |
2020-02-24 | 199.95 | 200.00 | 195.10 | 204.60 | 15,665,303 |
2020-02-21 | 206.30 | 207.10 | 203.90 | 204.60 | 16,972,025 |
2020-02-20 | 204.60 | 210.40 | 204.60 | 208.10 | 14,403,941 |
2020-02-19 | 207.90 | 209.20 | 205.70 | 205.75 | 29,851,437 |
2020-02-18 | 207.20 | 210.70 | 206.90 | 207.25 | 34,954,465 |
2020-02-17 | 211.00 | 215.30 | 204.30 | 209.05 | 26,109,234 |
2020-02-14 | 226.50 | 227.00 | 208.10 | 214.35 | 54,204,084 |
2020-02-13 | 227.90 | 229.90 | 223.00 | 227.25 | 27,515,585 |
2020-02-12 | 223.50 | 230.10 | 222.50 | 228.40 | 26,566,551 |
2020-02-11 | 226.00 | 226.40 | 221.60 | 222.60 | 20,887,009 |
2020-02-10 | 220.70 | 222.80 | 220.70 | 221.90 | 8,191,442 |
2020-02-07 | 224.00 | 224.90 | 220.30 | 222.40 | 12,049,485 |
2020-02-06 | 224.20 | 228.50 | 223.20 | 225.70 | 13,515,162 |
2020-02-05 | 222.00 | 224.80 | 220.30 | 221.50 | 19,613,427 |
2020-02-04 | 218.90 | 222.50 | 218.70 | 221.75 | 16,557,914 |
2020-02-03 | 215.60 | 218.60 | 215.50 | 217.60 | 8,271,993 |
2020-01-31 | 223.30 | 224.50 | 217.20 | 221.45 | 5,483,706 |
2020-01-30 | 218.60 | 224.30 | 218.50 | 221.45 | 11,015,456 |
2020-01-29 | 218.80 | 222.80 | 218.70 | 221.10 | 12,222,092 |
2020-01-28 | 219.80 | 219.90 | 216.00 | 217.20 | 14,263,697 |
2020-01-27 | 220.10 | 222.50 | 217.30 | 218.20 | 13,752,776 |
2020-01-24 | 221.30 | 228.10 | 221.30 | 222.95 | 13,359,046 |
2020-01-23 | 223.10 | 225.30 | 219.10 | 219.60 | 15,286,024 |
2020-01-22 | 225.00 | 226.00 | 220.50 | 222.50 | 16,171,833 |
2020-01-21 | 222.70 | 225.50 | 220.20 | 224.95 | 9,033,175 |
2020-01-20 | 224.20 | 224.50 | 222.40 | 222.70 | 5,164,576 |
2020-01-17 | 223.20 | 226.30 | 223.10 | 224.70 | 9,464,731 |
2020-01-16 | 224.00 | 227.00 | 221.00 | 222.20 | 13,437,431 |
2020-01-15 | 227.00 | 227.60 | 222.60 | 224.00 | 26,318,529 |
2020-01-14 | 232.00 | 232.30 | 228.70 | 230.90 | 18,521,878 |
2020-01-13 | 234.50 | 235.50 | 228.90 | 230.40 | 12,237,282 |
2020-01-10 | 238.70 | 239.50 | 233.20 | 234.40 | 13,681,546 |
2020-01-09 | 241.20 | 242.30 | 238.20 | 238.90 | 9,861,600 |
2020-01-08 | 239.80 | 241.10 | 236.50 | 239.55 | 8,773,121 |
2020-01-07 | 240.20 | 242.30 | 239.80 | 240.90 | 7,898,140 |
2020-01-06 | 236.00 | 240.90 | 233.70 | 240.50 | 12,922,900 |
2020-01-03 | 243.20 | 243.20 | 237.70 | 238.40 | 11,058,558 |
2020-01-02 | 243.30 | 245.30 | 242.60 | 244.95 | 9,447,546 |
2020-01-01 | 242.70 | 242.70 | 241.90 | 241.90 | 0 |
2019-12-31 | 242.70 | 243.10 | 239.50 | 241.90 | 3,734,040 |
2019-12-30 | 242.30 | 245.00 | 241.90 | 242.50 | 5,180,641 |
2019-12-27 | 246.00 | 247.80 | 242.60 | 243.10 | 8,480,034 |
2019-12-25 | 242.80 | 243.20 | 242.80 | 243.20 | 0 |
2019-12-24 | 242.80 | 243.70 | 241.70 | 243.20 | 2,142,315 |
2019-12-23 | 240.40 | 242.40 | 239.60 | 241.50 | 26,948,169 |
2019-12-20 | 247.30 | 247.60 | 241.90 | 241.95 | 25,274,726 |
2019-12-19 | 248.00 | 250.00 | 247.10 | 248.10 | 20,014,971 |
2019-12-18 | 251.30 | 253.80 | 247.30 | 249.30 | 25,838,708 |
2019-12-17 | 256.30 | 256.90 | 247.40 | 252.70 | 42,015,643 |
2019-12-16 | 256.00 | 263.60 | 254.20 | 263.05 | 55,723,458 |
2019-12-13 | 255.00 | 265.00 | 251.30 | 251.50 | 59,203,463 |
2019-12-12 | 229.30 | 233.80 | 228.40 | 232.90 | 15,376,007 |
2019-12-11 | 228.00 | 229.70 | 226.90 | 228.00 | 14,303,228 |
2019-12-10 | 230.60 | 230.60 | 224.90 | 229.00 | 17,162,763 |
2019-12-09 | 228.90 | 232.90 | 227.70 | 229.95 | 11,111,151 |
2019-12-06 | 226.50 | 228.00 | 223.70 | 226.10 | 16,403,571 |
2019-12-05 | 221.20 | 227.50 | 221.20 | 221.50 | 8,220,689 |
2019-12-04 | 217.80 | 222.50 | 217.30 | 221.50 | 25,758,712 |
2019-12-03 | 220.90 | 223.40 | 215.70 | 218.15 | 22,472,935 |
2019-12-02 | 226.10 | 227.40 | 221.10 | 221.40 | 13,354,407 |
2019-11-29 | 232.00 | 232.10 | 225.70 | 226.50 | 11,959,953 |
2019-11-28 | 232.00 | 233.90 | 230.50 | 231.60 | 7,347,596 |
2019-11-27 | 231.00 | 231.90 | 229.20 | 231.05 | 12,085,121 |
2019-11-26 | 230.60 | 231.20 | 227.80 | 231.00 | 22,355,203 |
2019-11-25 | 224.80 | 230.50 | 224.20 | 229.40 | 14,897,710 |
2019-11-22 | 222.00 | 224.90 | 220.70 | 223.85 | 7,699,842 |
2019-11-21 | 221.10 | 222.80 | 219.30 | 220.80 | 8,574,467 |
2019-11-20 | 221.10 | 222.90 | 219.60 | 222.30 | 10,379,749 |
2019-11-19 | 225.90 | 226.90 | 221.40 | 221.90 | 19,211,560 |
2019-11-18 | 226.30 | 230.00 | 223.00 | 224.70 | 9,366,764 |
2019-11-15 | 223.90 | 227.30 | 219.60 | 224.70 | 13,857,950 |
2019-11-14 | 221.20 | 225.00 | 219.30 | 221.80 | 14,121,834 |
2019-11-13 | 220.00 | 222.40 | 217.80 | 222.30 | 26,086,708 |
2019-11-12 | 221.60 | 223.30 | 217.80 | 223.00 | 11,079,711 |
2019-11-11 | 212.00 | 223.40 | 210.10 | 222.00 | 23,930,982 |
2019-11-08 | 215.40 | 215.90 | 211.70 | 212.40 | 11,646,281 |
2019-11-07 | 216.40 | 218.10 | 215.10 | 215.60 | 13,287,278 |
2019-11-06 | 218.40 | 218.90 | 212.20 | 214.95 | 14,238,982 |
2019-11-05 | 218.50 | 218.80 | 214.90 | 217.55 | 13,623,861 |
2019-11-04 | 216.90 | 218.40 | 215.60 | 216.55 | 11,695,254 |
2019-11-01 | 213.00 | 215.60 | 211.80 | 215.20 | 16,459,800 |
2019-10-31 | 213.60 | 215.70 | 210.30 | 213.75 | 17,208,604 |
2019-10-30 | 219.40 | 220.70 | 211.70 | 213.10 | 17,842,008 |
2019-10-29 | 223.00 | 223.30 | 218.10 | 223.50 | 14,191,126 |
2019-10-28 | 227.00 | 228.40 | 221.70 | 223.50 | 13,432,168 |
2019-10-25 | 224.10 | 229.10 | 222.50 | 225.45 | 19,814,248 |
2019-10-24 | 226.00 | 230.70 | 225.00 | 226.15 | 33,127,534 |
2019-10-23 | 234.60 | 241.10 | 233.10 | 233.70 | 26,674,294 |
2019-10-22 | 242.00 | 244.20 | 236.60 | 241.05 | 20,833,789 |
2019-10-21 | 240.00 | 247.70 | 239.60 | 243.25 | 38,465,188 |
2019-10-18 | 233.40 | 239.60 | 231.50 | 237.60 | 38,963,439 |
2019-10-17 | 226.90 | 238.00 | 225.10 | 232.35 | 41,233,894 |
2019-10-16 | 227.00 | 232.60 | 220.30 | 229.80 | 34,334,201 |
2019-10-15 | 219.80 | 232.20 | 216.30 | 215.20 | 31,901,641 |
2019-10-14 | 215.00 | 216.30 | 210.30 | 215.20 | 22,911,979 |
2019-10-11 | 199.00 | 228.00 | 198.70 | 219.45 | 56,738,402 |
2019-10-10 | 190.10 | 196.55 | 189.80 | 189.35 | 13,825,238 |
2019-10-09 | 190.35 | 191.60 | 189.10 | 189.35 | 10,077,624 |
2019-10-08 | 196.85 | 196.85 | 188.70 | 189.75 | 13,582,468 |
2019-10-07 | 195.05 | 195.60 | 191.65 | 194.53 | 20,161,355 |
2019-10-04 | 194.00 | 195.15 | 191.70 | 195.03 | 9,371,827 |
2019-10-03 | 195.00 | 195.50 | 190.55 | 193.10 | 11,859,439 |
2019-10-02 | 201.50 | 201.50 | 194.25 | 201.70 | 15,389,068 |
2019-10-01 | 207.50 | 208.70 | 200.70 | 201.70 | 13,359,002 |
2019-09-30 | 209.60 | 210.70 | 207.60 | 208.40 | 10,184,096 |
2019-09-27 | 204.30 | 209.40 | 203.30 | 208.90 | 14,574,868 |
2019-09-26 | 204.30 | 205.30 | 202.00 | 204.55 | 12,047,358 |
2019-09-25 | 203.30 | 205.00 | 200.60 | 202.90 | 20,626,716 |
2019-09-24 | 209.40 | 212.40 | 205.00 | 205.55 | 20,476,992 |
2019-09-23 | 213.00 | 213.00 | 205.20 | 208.80 | 12,300,554 |
2019-09-20 | 210.00 | 217.40 | 210.00 | 213.25 | 33,949,926 |
2019-09-19 | 206.80 | 210.20 | 204.70 | 208.50 | 14,040,001 |
2019-09-18 | 204.60 | 204.90 | 202.80 | 204.75 | 6,632,807 |
2019-09-17 | 205.00 | 207.10 | 202.20 | 203.95 | 10,738,018 |
2019-09-16 | 207.40 | 208.50 | 205.50 | 206.80 | 15,213,604 |
2019-09-13 | 198.85 | 210.10 | 198.55 | 208.90 | 22,635,638 |
2019-09-12 | 199.60 | 200.80 | 194.65 | 197.63 | 16,075,681 |
2019-09-11 | 198.40 | 202.90 | 198.20 | 200.30 | 12,053,606 |
2019-09-10 | 192.45 | 202.10 | 192.30 | 197.55 | 28,505,855 |
2019-09-09 | 189.10 | 192.95 | 187.90 | 192.88 | 18,363,204 |
2019-09-06 | 189.75 | 190.35 | 186.65 | 187.50 | 27,227,013 |
2019-09-05 | 184.70 | 192.00 | 184.35 | 190.70 | 14,631,483 |
2019-09-04 | 181.60 | 187.65 | 181.60 | 183.98 | 34,660,278 |
2019-09-03 | 185.80 | 186.20 | 181.45 | 183.83 | 10,118,803 |
2019-09-02 | 184.65 | 188.30 | 184.55 | 186.10 | 9,416,218 |
2019-08-30 | 184.00 | 186.80 | 182.55 | 184.75 | 8,734,968 |
2019-08-29 | 181.50 | 185.35 | 180.75 | 182.53 | 4,869,022 |
2019-08-28 | 184.75 | 184.75 | 180.55 | 182.53 | 12,407,818 |
2019-08-27 | 182.80 | 185.70 | 181.60 | 184.48 | 21,121,899 |
2019-08-23 | 184.80 | 187.25 | 184.00 | 182.90 | 6,973,596 |
2019-08-22 | 181.10 | 184.30 | 180.30 | 182.90 | 12,229,948 |
2019-08-21 | 184.75 | 184.75 | 181.90 | 182.45 | 25,318,869 |
2019-08-20 | 184.95 | 185.90 | 183.30 | 184.33 | 20,957,199 |
2019-08-19 | 183.35 | 186.25 | 182.50 | 184.70 | 14,943,419 |
2019-08-16 | 177.75 | 182.40 | 177.75 | 182.08 | 23,197,623 |
2019-08-15 | 186.00 | 186.00 | 176.55 | 177.53 | 27,189,928 |
2019-08-14 | 201.90 | 203.40 | 197.95 | 198.33 | 24,813,123 |
2019-08-13 | 199.85 | 203.70 | 199.00 | 203.00 | 17,040,242 |
2019-08-12 | 205.90 | 206.20 | 200.20 | 201.80 | 13,252,289 |
2019-08-09 | 204.90 | 207.90 | 203.80 | 204.70 | 17,422,670 |
2019-08-08 | 206.30 | 207.50 | 203.50 | 206.00 | 17,574,713 |
2019-08-07 | 201.90 | 204.80 | 199.80 | 204.10 | 18,294,784 |
2019-08-06 | 197.80 | 201.80 | 196.90 | 200.70 | 33,125,363 |
2019-08-05 | 201.00 | 203.60 | 197.20 | 197.58 | 19,600,332 |
2019-08-02 | 208.10 | 210.50 | 201.20 | 203.70 | 37,400,067 |
2019-08-01 | 217.10 | 221.50 | 215.50 | 216.45 | 13,216,802 |
2019-07-31 | 219.10 | 219.90 | 211.50 | 217.30 | 22,416,970 |
2019-07-30 | 229.40 | 229.70 | 219.90 | 221.00 | 24,556,672 |
2019-07-29 | 227.70 | 231.10 | 227.10 | 229.45 | 10,049,433 |
2019-07-26 | 228.40 | 229.20 | 227.10 | 227.90 | 6,629,341 |
2019-07-25 | 229.50 | 230.40 | 226.00 | 228.00 | 11,087,359 |
2019-07-24 | 229.30 | 229.60 | 226.90 | 229.15 | 9,415,759 |
2019-07-23 | 226.20 | 229.60 | 225.80 | 228.75 | 13,837,993 |
2019-07-22 | 228.20 | 231.10 | 225.80 | 228.15 | 9,979,434 |
2019-07-19 | 231.90 | 232.10 | 227.00 | 227.40 | 11,630,679 |
2019-07-18 | 227.10 | 231.90 | 227.10 | 231.00 | 9,558,273 |
2019-07-17 | 229.70 | 230.60 | 227.90 | 228.40 | 10,210,647 |
2019-07-16 | 228.70 | 230.50 | 228.40 | 230.00 | 21,099,159 |
2019-07-15 | 229.70 | 230.20 | 225.90 | 229.20 | 8,189,417 |
2019-07-12 | 229.70 | 232.20 | 229.60 | 230.20 | 8,835,741 |
2019-07-11 | 228.20 | 230.50 | 227.30 | 230.25 | 11,365,793 |
2019-07-10 | 228.70 | 230.20 | 227.20 | 227.70 | 10,486,735 |
2019-07-09 | 225.20 | 229.60 | 224.60 | 228.30 | 12,027,748 |
2019-07-08 | 224.70 | 227.20 | 223.80 | 226.30 | 8,962,400 |
2019-07-05 | 225.00 | 228.50 | 224.80 | 226.00 | 9,104,804 |
2019-07-04 | 223.80 | 225.10 | 221.40 | 224.80 | 10,801,444 |
2019-07-03 | 223.10 | 225.00 | 222.20 | 223.65 | 10,407,393 |
2019-07-02 | 222.60 | 223.80 | 221.00 | 223.40 | 9,227,186 |
2019-07-01 | 221.40 | 224.30 | 221.40 | 222.80 | 9,518,677 |
2019-06-28 | 219.10 | 220.10 | 216.60 | 220.05 | 9,195,468 |
2019-06-27 | 219.10 | 221.70 | 217.90 | 218.80 | 11,048,221 |
2019-06-26 | 215.20 | 218.10 | 215.20 | 217.95 | 16,357,237 |
2019-06-25 | 214.80 | 217.20 | 213.20 | 215.80 | 9,435,432 |
2019-06-24 | 215.50 | 217.30 | 215.00 | 215.15 | 8,967,313 |
2019-06-21 | 217.90 | 220.40 | 216.50 | 217.75 | 25,479,229 |
2019-06-20 | 220.50 | 221.40 | 217.60 | 217.75 | 10,799,731 |
2019-06-19 | 215.10 | 223.00 | 214.70 | 222.60 | 18,002,024 |
2019-06-18 | 214.00 | 215.10 | 211.00 | 214.90 | 11,849,784 |
2019-06-17 | 212.70 | 217.60 | 212.50 | 215.45 | 11,454,163 |
2019-06-14 | 214.40 | 214.40 | 211.80 | 212.10 | 9,100,205 |
2019-06-13 | 212.40 | 215.50 | 211.60 | 215.00 | 10,225,379 |
2019-06-12 | 215.60 | 216.00 | 213.00 | 213.55 | 14,739,592 |
2019-06-11 | 215.80 | 217.40 | 215.20 | 216.00 | 9,611,542 |
2019-06-10 | 215.10 | 216.40 | 213.50 | 216.05 | 8,642,545 |
2019-06-07 | 213.70 | 216.10 | 212.70 | 214.10 | 9,945,049 |
2019-06-06 | 215.00 | 216.70 | 212.40 | 213.90 | 11,715,499 |
2019-06-05 | 219.60 | 219.70 | 213.10 | 214.70 | 12,687,398 |
2019-06-04 | 211.30 | 219.40 | 210.90 | 219.10 | 13,894,646 |
2019-06-03 | 212.30 | 213.10 | 211.20 | 212.75 | 11,882,980 |
2019-05-31 | 214.00 | 214.70 | 212.40 | 217.15 | 7,600,360 |
2019-05-30 | 216.10 | 218.50 | 215.50 | 217.15 | 11,216,117 |
2019-05-29 | 215.00 | 216.60 | 213.90 | 215.05 | 13,551,128 |
2019-05-28 | 217.70 | 219.00 | 215.10 | 216.10 | 21,686,798 |
2019-05-24 | 218.30 | 220.40 | 216.60 | 217.40 | 11,746,242 |
2019-05-23 | 215.30 | 218.90 | 213.10 | 218.60 | 18,834,196 |
2019-05-22 | 225.10 | 225.90 | 216.00 | 217.10 | 17,702,281 |
2019-05-21 | 222.80 | 226.50 | 222.00 | 224.80 | 15,077,235 |
2019-05-20 | 227.60 | 229.30 | 221.60 | 222.40 | 14,172,434 |
2019-05-17 | 231.30 | 231.60 | 226.50 | 227.15 | 13,687,634 |
2019-05-16 | 229.20 | 232.10 | 227.90 | 232.00 | 5,368,935 |
2019-05-15 | 229.60 | 230.50 | 227.80 | 230.40 | 7,196,560 |
2019-05-14 | 226.70 | 230.60 | 226.20 | 230.30 | 9,827,016 |
2019-05-13 | 230.90 | 231.30 | 224.90 | 225.90 | 12,105,344 |
2019-05-10 | 232.90 | 236.20 | 231.60 | 232.75 | 6,925,190 |
2019-05-09 | 233.20 | 234.20 | 231.90 | 232.15 | 12,267,072 |
2019-05-08 | 234.00 | 235.70 | 232.30 | 235.70 | 15,989,957 |
2019-05-07 | 236.60 | 237.00 | 233.60 | 234.50 | 24,482,797 |
2019-05-03 | 236.70 | 238.30 | 235.70 | 237.35 | 10,457,253 |
2019-05-02 | 236.40 | 242.10 | 236.20 | 236.85 | 16,396,658 |
2019-05-01 | 237.80 | 240.50 | 237.70 | 238.50 | 17,658,138 |
2019-04-30 | 241.20 | 243.80 | 238.30 | 239.80 | 18,437,870 |
2019-04-29 | 240.00 | 242.30 | 237.00 | 240.20 | 17,770,536 |
2019-04-26 | 241.00 | 243.70 | 232.50 | 240.45 | 37,024,087 |
2019-04-25 | 252.80 | 255.90 | 247.40 | 249.80 | 19,423,956 |