Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 128.62 | 129.15 | 126.49 | 126.63 | 4,399,475 | -3.62(-2.78%) |
Apr 29, 2020 | 132.15 | 133.55 | 129.34 | 130.25 | 4,781,512 | -1.12(-0.86%) |
Apr 28, 2020 | 133.39 | 135.93 | 129.36 | 131.37 | 9,947,802 | +3.30(+2.58%) |
Apr 27, 2020 | 123.36 | 128.77 | 123.27 | 128.07 | 5,569,176 | +5.54(+4.52%) |
Apr 24, 2020 | 121.00 | 122.81 | 120.29 | 122.53 | 2,696,497 | +2.23(+1.85%) |
Apr 23, 2020 | 120.51 | 123.01 | 119.93 | 120.30 | 3,101,642 | +0.60(+0.50%) |
Apr 22, 2020 | 119.49 | 120.43 | 118.12 | 119.70 | 3,299,716 | +1.65(+1.40%) |
Apr 21, 2020 | 118.57 | 119.00 | 117.11 | 118.05 | 2,796,973 | -1.70(-1.42%) |
Apr 20, 2020 | 120.65 | 122.55 | 119.74 | 119.75 | 3,470,183 | -2.33(-1.90%) |
Apr 17, 2020 | 122.89 | 123.77 | 120.69 | 122.08 | 6,470,226 | +1.30(+1.08%) |
Apr 16, 2020 | 121.09 | 122.07 | 119.39 | 120.78 | 4,998,528 | -0.22(-0.18%) |
Apr 15, 2020 | 123.52 | 123.82 | 120.78 | 121.00 | 3,651,488 | -4.15(-3.32%) |
Apr 14, 2020 | 124.71 | 125.85 | 123.40 | 125.15 | 3,980,823 | +3.12(+2.56%) |
Apr 13, 2020 | 122.94 | 123.84 | 121.11 | 122.03 | 3,169,737 | -1.15(-0.93%) |
Apr 09, 2020 | 123.75 | 124.80 | 122.14 | 123.18 | 5,739,714 | -1.01(-0.81%) |
Apr 08, 2020 | 121.47 | 124.80 | 119.95 | 124.19 | 3,682,730 | +3.66(+3.04%) |
Apr 07, 2020 | 122.94 | 125.56 | 120.36 | 120.53 | 6,594,279 | +3.25(+2.77%) |
Apr 06, 2020 | 114.91 | 117.74 | 114.11 | 117.28 | 6,763,101 | +5.76(+5.17%) |
Apr 03, 2020 | 113.37 | 114.56 | 110.78 | 111.52 | 4,304,846 | -3.44(-2.99%) |
Apr 02, 2020 | 110.33 | 115.20 | 110.11 | 114.95 | 4,787,272 | +3.98(+3.58%) |
Apr 01, 2020 | 110.03 | 113.23 | 109.20 | 110.98 | 4,532,379 | -2.81(-2.47%) |
Mar 31, 2020 | 113.10 | 116.23 | 113.09 | 113.78 | 4,336,451 | -1.03(-0.89%) |
Mar 30, 2020 | 110.23 | 115.03 | 109.24 | 114.81 | 4,641,638 | +3.75(+3.38%) |
Mar 27, 2020 | 110.72 | 114.25 | 109.12 | 111.06 | 5,113,579 | -2.45(-2.16%) |
Mar 26, 2020 | 108.87 | 113.68 | 108.87 | 113.51 | 8,059,520 | +3.87(+3.53%) |
Mar 25, 2020 | 110.98 | 112.27 | 105.69 | 109.64 | 9,287,449 | -0.98(-0.89%) |
Mar 24, 2020 | 101.93 | 111.23 | 100.86 | 110.63 | 11,169,881 | +12.38(+12.60%) |
Mar 23, 2020 | 106.83 | 107.03 | 95.06 | 98.25 | 9,515,448 | -5.85(-5.62%) |
Mar 20, 2020 | 115.08 | 116.06 | 102.28 | 104.10 | 11,504,263 | -10.52(-9.18%) |
Mar 19, 2020 | 114.78 | 116.84 | 110.80 | 114.62 | 7,637,306 | +0.41(+0.36%) |
Mar 18, 2020 | 107.08 | 116.17 | 107.02 | 114.21 | 8,226,170 | +2.15(+1.92%) |
Mar 17, 2020 | 109.97 | 114.00 | 108.03 | 112.06 | 7,839,818 | +2.94(+2.70%) |
Mar 16, 2020 | 108.24 | 112.94 | 106.70 | 109.12 | 8,925,641 | -8.98(-7.60%) |
Mar 13, 2020 | 117.53 | 118.10 | 109.19 | 118.09 | 7,894,537 | +6.75(+6.06%) |
Mar 12, 2020 | 116.66 | 118.12 | 108.64 | 111.34 | 9,855,826 | -11.39(-9.28%) |
Mar 11, 2020 | 124.80 | 124.80 | 122.09 | 122.73 | 5,698,013 | -5.05(-3.95%) |
Mar 10, 2020 | 124.21 | 127.85 | 120.76 | 127.78 | 6,779,101 | +7.70(+6.41%) |
Mar 09, 2020 | 122.19 | 124.58 | 119.65 | 120.08 | 9,829,365 | -7.99(-6.24%) |
Mar 06, 2020 | 124.69 | 128.98 | 123.25 | 128.07 | 8,584,138 | +1.87(+1.48%) |
Mar 05, 2020 | 125.70 | 128.66 | 124.65 | 126.20 | 7,060,448 | -2.14(-1.67%) |
Mar 04, 2020 | 122.55 | 128.36 | 121.69 | 128.35 | 6,925,476 | +7.28(+6.02%) |
Mar 03, 2020 | 127.06 | 128.36 | 120.39 | 121.06 | 9,950,070 | -6.48(-5.08%) |
Mar 02, 2020 | 126.15 | 127.89 | 123.67 | 127.55 | 9,623,848 | +3.15(+2.53%) |
Feb 28, 2020 | 128.44 | 130.63 | 121.69 | 124.39 | 13,807,251 | -0.77(-0.61%) |
Feb 27, 2020 | 126.05 | 129.56 | 124.19 | 125.16 | 9,865,683 | +1.00(+0.81%) |
Feb 26, 2020 | 124.67 | 126.55 | 123.44 | 124.16 | 6,181,136 | +1.76(+1.44%) |
Feb 25, 2020 | 127.79 | 127.90 | 121.67 | 122.40 | 6,313,635 | -4.75(-3.74%) |
Feb 24, 2020 | 128.74 | 128.96 | 126.88 | 127.15 | 4,361,180 | -3.65(-2.79%) |
Feb 21, 2020 | 131.97 | 132.19 | 130.13 | 130.81 | 4,241,740 | -1.36(-1.03%) |
Feb 20, 2020 | 132.53 | 134.52 | 132.11 | 132.16 | 3,928,468 | -0.65(-0.49%) |
Feb 19, 2020 | 132.60 | 133.76 | 132.00 | 132.81 | 2,755,095 | +0.38(+0.29%) |
Feb 18, 2020 | 133.66 | 133.81 | 131.73 | 132.43 | 2,974,007 | -1.77(-1.32%) |
Feb 14, 2020 | 133.24 | 134.31 | 132.38 | 134.21 | 2,679,941 | +1.04(+0.78%) |
Feb 13, 2020 | 134.83 | 134.92 | 132.53 | 133.16 | 4,095,721 | -2.14(-1.58%) |
Feb 12, 2020 | 135.67 | 136.33 | 135.12 | 135.31 | 3,308,701 | +1.12(+0.83%) |
Feb 11, 2020 | 132.99 | 134.25 | 132.18 | 134.19 | 2,754,237 | +1.90(+1.44%) |
Feb 10, 2020 | 132.34 | 133.21 | 131.23 | 132.29 | 3,334,119 | +0.06(+0.04%) |
Feb 07, 2020 | 133.33 | 133.75 | 131.86 | 132.23 | 3,312,409 | -2.32(-1.73%) |
Feb 06, 2020 | 135.88 | 136.30 | 134.21 | 134.56 | 4,131,025 | +0.46(+0.35%) |
Feb 05, 2020 | 131.44 | 134.09 | 131.09 | 134.09 | 3,774,244 | +4.21(+3.24%) |
Feb 04, 2020 | 131.98 | 132.13 | 129.69 | 129.89 | 5,281,718 | +0.54(+0.42%) |
Feb 03, 2020 | 132.19 | 132.42 | 129.18 | 129.35 | 4,752,204 | -1.71(-1.30%) |
Jan 31, 2020 | 133.82 | 134.36 | 130.70 | 131.06 | 6,949,134 | -3.18(-2.37%) |
Jan 30, 2020 | 132.99 | 134.35 | 131.14 | 134.24 | 5,272,887 | +0.42(+0.32%) |
Jan 29, 2020 | 137.41 | 137.51 | 133.43 | 133.82 | 6,469,203 | -2.96(-2.16%) |
Jan 28, 2020 | 142.00 | 142.36 | 136.34 | 136.78 | 10,795,417 | -8.30(-5.72%) |
Jan 27, 2020 | 148.57 | 149.18 | 145.00 | 145.08 | 5,277,296 | -2.08(-1.41%) |
Jan 24, 2020 | 147.44 | 148.53 | 146.65 | 147.16 | 3,199,582 | +0.34(+0.23%) |
Jan 23, 2020 | 146.27 | 147.39 | 145.71 | 146.82 | 2,853,876 | -0.24(-0.16%) |
Jan 22, 2020 | 148.28 | 149.16 | 146.94 | 147.06 | 2,929,282 | -1.12(-0.76%) |
Jan 21, 2020 | 150.22 | 150.27 | 147.56 | 148.18 | 4,076,939 | -1.62(-1.08%) |
Jan 17, 2020 | 149.51 | 150.47 | 149.27 | 149.80 | 4,467,188 | +0.28(+0.19%) |
Jan 16, 2020 | 149.25 | 149.68 | 148.43 | 149.52 | 2,602,086 | +1.02(+0.68%) |
Jan 15, 2020 | 149.86 | 150.22 | 148.01 | 148.51 | 3,004,941 | -1.31(-0.88%) |
Jan 14, 2020 | 149.45 | 150.79 | 148.86 | 149.82 | 3,524,303 | +0.37(+0.25%) |
Jan 13, 2020 | 149.47 | 150.53 | 148.99 | 149.45 | 2,530,949 | +0.37(+0.25%) |
Jan 10, 2020 | 150.02 | 150.49 | 148.80 | 149.08 | 2,546,833 | -0.60(-0.40%) |
Jan 09, 2020 | 149.94 | 150.00 | 148.49 | 149.68 | 3,324,646 | +0.47(+0.31%) |
Jan 08, 2020 | 147.04 | 149.93 | 146.75 | 149.21 | 3,339,184 | +2.26(+1.54%) |
Jan 07, 2020 | 147.27 | 147.46 | 146.06 | 146.95 | 2,630,580 | -0.59(-0.40%) |
Jan 06, 2020 | 146.33 | 147.62 | 145.67 | 147.55 | 2,418,730 | +0.14(+0.09%) |
Jan 03, 2020 | 146.23 | 147.58 | 145.08 | 147.41 | 2,986,882 | -1.28(-0.86%) |
Jan 02, 2020 | 146.77 | 148.70 | 146.32 | 148.69 | 4,360,228 | +2.96(+2.03%) |
Dec 31, 2019 | 144.75 | 145.87 | 144.62 | 145.73 | 1,905,464 | +0.49(+0.34%) |
Dec 30, 2019 | 146.43 | 147.83 | 145.04 | 145.24 | 2,076,301 | -1.18(-0.81%) |
Dec 27, 2019 | 145.92 | 146.66 | 145.07 | 146.43 | 1,783,074 | +0.55(+0.38%) |
Dec 26, 2019 | 145.76 | 145.93 | 144.97 | 145.87 | 1,737,455 | -0.07(-0.05%) |
Dec 24, 2019 | 147.26 | 147.59 | 145.42 | 145.95 | 1,524,734 | -1.48(-1.00%) |
Dec 23, 2019 | 145.97 | 148.01 | 145.85 | 147.42 | 5,903,156 | +2.56(+1.77%) |
Dec 20, 2019 | 144.38 | 144.95 | 142.25 | 144.86 | 9,095,869 | +2.66(+1.87%) |
Dec 19, 2019 | 140.11 | 142.56 | 139.73 | 142.20 | 3,338,297 | +2.58(+1.85%) |
Dec 18, 2019 | 140.25 | 140.43 | 138.93 | 139.63 | 2,748,518 | -0.74(-0.53%) |
Dec 17, 2019 | 140.72 | 141.91 | 139.78 | 140.37 | 3,235,467 | -0.68(-0.48%) |
Dec 16, 2019 | 139.55 | 141.11 | 138.93 | 141.05 | 3,531,555 | +1.62(+1.16%) |
Dec 13, 2019 | 140.11 | 141.36 | 138.84 | 139.43 | 2,539,812 | +0.19(+0.14%) |
Dec 12, 2019 | 137.73 | 141.13 | 137.39 | 139.24 | 3,477,303 | -0.15(-0.11%) |
Dec 11, 2019 | 139.09 | 139.47 | 138.22 | 139.39 | 2,250,508 | +0.89(+0.64%) |
Dec 10, 2019 | 139.71 | 139.92 | 137.93 | 138.50 | 3,232,827 | -1.79(-1.28%) |
Dec 09, 2019 | 139.93 | 141.47 | 139.43 | 140.29 | 2,491,686 | -1.35(-0.96%) |
Dec 06, 2019 | 138.16 | 142.07 | 138.16 | 141.64 | 4,697,926 | +5.87(+4.32%) |
Dec 05, 2019 | 138.13 | 138.67 | 134.41 | 135.78 | 4,006,237 | -2.29(-1.66%) |
Dec 04, 2019 | 137.47 | 139.49 | 137.12 | 138.06 | 2,590,534 | +1.63(+1.19%) |
Dec 03, 2019 | 136.98 | 137.62 | 135.80 | 136.44 | 3,301,074 | -2.56(-1.84%) |
Dec 02, 2019 | 140.56 | 141.83 | 138.97 | 139.00 | 2,835,463 | -1.24(-0.88%) |
Nov 29, 2019 | 140.78 | 140.91 | 139.82 | 140.24 | 1,140,978 | -0.69(-0.49%) |
Nov 27, 2019 | 140.43 | 141.56 | 140.02 | 140.93 | 1,612,381 | +1.33(+0.95%) |
Nov 26, 2019 | 140.26 | 140.63 | 139.36 | 139.60 | 3,168,079 | -1.02(-0.73%) |
Nov 25, 2019 | 139.16 | 140.72 | 138.67 | 140.63 | 3,343,461 | +2.18(+1.58%) |
Nov 22, 2019 | 136.71 | 138.57 | 136.30 | 138.44 | 3,956,562 | +2.03(+1.49%) |
Nov 21, 2019 | 137.85 | 137.95 | 135.89 | 136.41 | 4,365,020 | -0.98(-0.72%) |
Nov 20, 2019 | 139.05 | 139.22 | 136.89 | 137.40 | 3,284,019 | -2.38(-1.70%) |
Nov 19, 2019 | 140.63 | 140.63 | 138.84 | 139.78 | 2,187,910 | +0.11(+0.08%) |
Nov 18, 2019 | 139.87 | 140.21 | 138.54 | 139.66 | 2,887,359 | -1.10(-0.78%) |
Nov 15, 2019 | 140.58 | 141.43 | 140.07 | 140.76 | 3,195,657 | +0.78(+0.56%) |
Nov 14, 2019 | 139.21 | 141.12 | 139.16 | 139.98 | 1,970,665 | +0.31(+0.22%) |
Nov 13, 2019 | 139.31 | 140.36 | 138.88 | 139.67 | 2,235,566 | -0.24(-0.17%) |
Nov 12, 2019 | 139.52 | 140.92 | 139.25 | 139.91 | 2,125,195 | +0.60(+0.43%) |
Nov 11, 2019 | 141.27 | 141.27 | 138.94 | 139.31 | 3,253,252 | -2.49(-1.76%) |
Nov 08, 2019 | 142.97 | 143.21 | 140.95 | 141.80 | 1,972,635 | -1.12(-0.79%) |
Nov 07, 2019 | 143.91 | 144.72 | 142.33 | 142.92 | 4,101,274 | +0.43(+0.30%) |
Nov 06, 2019 | 143.24 | 143.32 | 141.16 | 142.50 | 3,677,536 | -1.04(-0.72%) |
Nov 05, 2019 | 143.32 | 143.69 | 142.31 | 143.54 | 2,813,678 | +0.30(+0.21%) |
Nov 04, 2019 | 140.55 | 143.32 | 140.55 | 143.24 | 5,055,183 | +3.94(+2.83%) |
Nov 01, 2019 | 136.72 | 139.34 | 136.54 | 139.30 | 3,012,863 | +4.18(+3.09%) |
Oct 31, 2019 | 138.00 | 138.04 | 133.94 | 135.12 | 3,239,648 | -2.77(-2.01%) |
Oct 30, 2019 | 137.77 | 138.05 | 136.79 | 137.89 | 2,173,563 | -0.36(-0.26%) |
Oct 29, 2019 | 137.61 | 139.18 | 137.18 | 138.25 | 3,259,250 | -0.21(-0.15%) |
Oct 28, 2019 | 136.34 | 138.99 | 136.11 | 138.45 | 3,831,749 | +2.43(+1.79%) |
Oct 25, 2019 | 133.09 | 137.28 | 132.78 | 136.02 | 3,791,049 | +3.44(+2.59%) |
Oct 24, 2019 | 135.26 | 135.33 | 130.73 | 132.58 | 7,276,938 | -5.63(-4.07%) |
Oct 23, 2019 | 137.10 | 138.21 | 136.41 | 138.21 | 3,317,871 | +1.00(+0.73%) |
Oct 22, 2019 | 136.17 | 138.33 | 135.21 | 137.21 | 2,546,573 | +1.31(+0.96%) |
Oct 21, 2019 | 135.51 | 136.07 | 134.93 | 135.90 | 2,456,301 | +2.32(+1.74%) |
Oct 18, 2019 | 133.95 | 134.53 | 133.47 | 133.57 | 3,289,190 | -0.36(-0.27%) |
Oct 17, 2019 | 133.60 | 135.53 | 133.56 | 133.93 | 2,423,458 | +1.11(+0.84%) |
Oct 16, 2019 | 133.57 | 134.47 | 132.77 | 132.82 | 2,383,445 | -0.66(-0.49%) |
Oct 15, 2019 | 130.50 | 134.32 | 130.50 | 133.47 | 3,789,877 | +2.02(+1.54%) |
Oct 14, 2019 | 129.43 | 132.99 | 128.85 | 131.45 | 4,008,854 | +1.97(+1.52%) |
Oct 11, 2019 | 126.23 | 130.71 | 126.21 | 129.48 | 5,722,413 | +4.74(+3.80%) |
Oct 10, 2019 | 123.62 | 125.38 | 123.56 | 124.73 | 3,909,423 | +1.08(+0.87%) |
Oct 09, 2019 | 124.76 | 124.84 | 123.49 | 123.65 | 4,194,180 | +0.20(+0.17%) |
Oct 08, 2019 | 124.75 | 125.14 | 123.32 | 123.45 | 3,445,751 | -2.28(-1.81%) |
Oct 07, 2019 | 126.94 | 127.22 | 125.73 | 125.73 | 3,079,676 | -1.88(-1.48%) |
Oct 04, 2019 | 127.13 | 127.80 | 126.45 | 127.61 | 3,234,364 | +0.48(+0.38%) |
Oct 03, 2019 | 127.05 | 127.31 | 123.51 | 127.13 | 3,772,526 | -0.34(-0.27%) |
Oct 02, 2019 | 128.62 | 128.76 | 126.64 | 127.47 | 3,720,412 | -2.24(-1.72%) |
Oct 01, 2019 | 135.13 | 135.30 | 129.53 | 129.71 | 4,009,094 | -4.93(-3.66%) |
Sep 30, 2019 | 134.74 | 135.59 | 134.26 | 134.64 | 3,143,970 | -0.11(-0.08%) |
Sep 27, 2019 | 134.70 | 135.65 | 133.92 | 134.74 | 3,504,709 | +0.57(+0.43%) |
Sep 26, 2019 | 134.31 | 134.64 | 133.33 | 134.17 | 3,400,061 | -0.14(-0.10%) |
Sep 25, 2019 | 134.93 | 135.11 | 134.05 | 134.31 | 3,404,531 | -0.61(-0.45%) |
Sep 24, 2019 | 136.81 | 137.22 | 134.44 | 134.91 | 3,727,112 | -1.65(-1.21%) |
Sep 23, 2019 | 135.53 | 137.12 | 134.72 | 136.57 | 2,582,481 | +0.00(+0.00%) |
Sep 20, 2019 | 137.12 | 138.54 | 136.34 | 136.57 | 4,533,703 | -0.25(-0.19%) |
Sep 19, 2019 | 137.09 | 138.25 | 136.69 | 136.82 | 1,992,174 | -0.30(-0.22%) |
Sep 18, 2019 | 137.26 | 137.62 | 135.33 | 137.13 | 2,674,819 | -0.52(-0.37%) |
Sep 17, 2019 | 137.39 | 138.05 | 136.36 | 137.64 | 3,347,181 | -1.31(-0.94%) |
Sep 16, 2019 | 140.21 | 140.21 | 137.51 | 138.95 | 3,002,979 | -1.45(-1.03%) |
Sep 13, 2019 | 139.71 | 141.25 | 139.11 | 140.40 | 3,094,308 | +0.70(+0.50%) |
Sep 12, 2019 | 138.91 | 140.74 | 138.08 | 139.70 | 3,504,896 | +2.05(+1.49%) |
Sep 11, 2019 | 139.11 | 139.13 | 135.43 | 137.65 | 4,369,038 | -0.64(-0.46%) |
Sep 10, 2019 | 136.08 | 138.49 | 135.96 | 138.29 | 3,956,571 | +2.39(+1.76%) |
Sep 09, 2019 | 135.13 | 137.46 | 134.87 | 135.90 | 3,774,735 | +1.64(+1.22%) |
Sep 06, 2019 | 134.83 | 135.03 | 133.45 | 134.26 | 2,151,888 | -0.24(-0.18%) |
Sep 05, 2019 | 133.08 | 136.28 | 132.99 | 134.50 | 2,956,770 | +3.41(+2.60%) |
Sep 04, 2019 | 130.89 | 131.55 | 130.21 | 131.09 | 1,856,925 | +1.17(+0.90%) |
Sep 03, 2019 | 132.18 | 132.37 | 128.79 | 129.92 | 2,241,614 | -2.52(-1.90%) |
Aug 30, 2019 | 132.32 | 132.79 | 131.37 | 132.44 | 2,401,840 | +1.11(+0.85%) |
Aug 29, 2019 | 130.46 | 131.88 | 130.25 | 131.33 | 3,871,381 | +2.30(+1.78%) |
Aug 28, 2019 | 127.02 | 129.22 | 126.12 | 129.03 | 2,872,955 | +1.47(+1.16%) |
Aug 27, 2019 | 128.85 | 128.97 | 127.27 | 127.55 | 2,785,429 | -0.30(-0.24%) |
Aug 26, 2019 | 128.58 | 128.95 | 127.00 | 127.86 | 2,705,182 | +0.22(+0.17%) |
Aug 23, 2019 | 131.10 | 131.32 | 127.16 | 127.63 | 5,157,791 | -4.12(-3.13%) |
Aug 22, 2019 | 132.67 | 133.43 | 131.16 | 131.75 | 1,760,270 | -0.22(-0.17%) |
Aug 21, 2019 | 133.24 | 134.02 | 131.89 | 131.97 | 1,982,483 | +0.11(+0.09%) |
Aug 20, 2019 | 133.58 | 133.58 | 131.82 | 131.86 | 2,517,440 | -1.59(-1.19%) |
Aug 19, 2019 | 134.07 | 134.27 | 132.49 | 133.45 | 3,904,972 | +1.19(+0.90%) |
Aug 16, 2019 | 129.26 | 132.60 | 128.94 | 132.26 | 4,251,392 | +3.82(+2.97%) |
Aug 15, 2019 | 129.44 | 130.79 | 127.45 | 128.44 | 5,437,091 | -0.43(-0.34%) |
Aug 14, 2019 | 132.08 | 132.17 | 128.76 | 128.88 | 4,997,814 | -4.93(-3.68%) |
Aug 13, 2019 | 131.92 | 136.24 | 131.59 | 133.81 | 4,001,461 | +2.24(+1.70%) |
Aug 12, 2019 | 132.30 | 133.72 | 131.10 | 131.56 | 1,750,328 | -1.10(-0.83%) |
Aug 09, 2019 | 133.53 | 133.70 | 131.49 | 132.66 | 1,949,405 | -0.61(-0.46%) |
Aug 08, 2019 | 133.39 | 134.30 | 132.73 | 133.27 | 4,017,320 | +0.47(+0.35%) |
Aug 07, 2019 | 131.47 | 133.05 | 128.25 | 132.80 | 7,384,965 | -0.06(-0.04%) |
Aug 06, 2019 | 133.76 | 134.29 | 132.20 | 132.85 | 4,306,438 | -0.81(-0.61%) |
Aug 05, 2019 | 137.11 | 137.16 | 133.43 | 133.67 | 3,566,094 | -4.74(-3.42%) |
Aug 02, 2019 | 140.28 | 140.33 | 137.81 | 138.41 | 2,985,843 | -2.28(-1.62%) |
Aug 01, 2019 | 141.85 | 144.18 | 140.42 | 140.69 | 2,934,296 | -1.10(-0.78%) |
Jul 31, 2019 | 144.17 | 144.47 | 140.72 | 141.79 | 3,714,981 | -2.36(-1.64%) |
Jul 30, 2019 | 142.55 | 144.30 | 141.04 | 144.15 | 2,438,530 | +0.71(+0.49%) |
Jul 29, 2019 | 141.07 | 144.14 | 140.93 | 143.45 | 3,251,772 | +2.26(+1.60%) |
Jul 26, 2019 | 144.57 | 144.77 | 138.42 | 141.19 | 4,948,803 | -3.37(-2.33%) |
Jul 25, 2019 | 151.76 | 152.34 | 143.37 | 144.56 | 9,072,019 | -1.05(-0.72%) |
Jul 24, 2019 | 143.58 | 146.31 | 143.04 | 145.60 | 4,352,485 | +1.54(+1.07%) |
Jul 23, 2019 | 142.83 | 144.47 | 142.54 | 144.06 | 2,908,915 | +2.34(+1.65%) |
Jul 22, 2019 | 140.24 | 142.19 | 139.69 | 141.73 | 2,469,965 | +1.65(+1.18%) |
Jul 19, 2019 | 140.40 | 141.20 | 139.75 | 140.08 | 2,908,828 | -0.37(-0.26%) |
Jul 18, 2019 | 141.55 | 142.13 | 139.91 | 140.44 | 2,739,615 | -1.31(-0.92%) |
Jul 17, 2019 | 143.11 | 143.23 | 141.29 | 141.75 | 3,631,996 | -1.48(-1.03%) |
Jul 16, 2019 | 140.19 | 143.84 | 140.17 | 143.23 | 4,828,888 | +2.96(+2.11%) |
Jul 15, 2019 | 140.70 | 141.41 | 138.94 | 140.26 | 2,695,568 | -0.41(-0.29%) |
Jul 12, 2019 | 138.04 | 140.69 | 137.35 | 140.67 | 3,894,621 | +3.49(+2.54%) |
Jul 11, 2019 | 134.96 | 137.22 | 134.61 | 137.18 | 3,468,564 | +2.71(+2.02%) |
Jul 10, 2019 | 134.87 | 135.78 | 134.37 | 134.47 | 3,279,719 | +0.00(+0.00%) |
Jul 09, 2019 | 135.38 | 135.89 | 133.33 | 134.47 | 5,589,617 | -2.83(-2.06%) |
Jul 08, 2019 | 137.90 | 138.35 | 136.96 | 137.30 | 2,816,173 | -2.28(-1.63%) |
Jul 05, 2019 | 140.40 | 140.62 | 137.74 | 139.58 | 2,144,838 | -2.42(-1.70%) |
Jul 03, 2019 | 141.34 | 142.05 | 140.34 | 142.00 | 1,442,461 | +0.78(+0.55%) |
Jul 02, 2019 | 142.10 | 142.10 | 140.45 | 141.22 | 1,916,721 | -0.40(-0.28%) |
Jul 01, 2019 | 142.39 | 142.65 | 140.82 | 141.62 | 2,597,556 | +0.95(+0.67%) |
Jun 28, 2019 | 139.46 | 141.51 | 139.40 | 140.67 | 4,437,177 | +1.49(+1.07%) |
Jun 27, 2019 | 140.00 | 140.22 | 138.49 | 139.18 | 2,117,642 | -0.31(-0.22%) |
Jun 26, 2019 | 139.87 | 140.59 | 139.35 | 139.49 | 2,233,099 | -0.12(-0.09%) |
Jun 25, 2019 | 140.60 | 140.71 | 139.00 | 139.61 | 3,367,918 | -1.10(-0.78%) |
Jun 24, 2019 | 140.68 | 141.48 | 140.67 | 140.70 | 3,341,719 | +0.02(+0.02%) |
Jun 21, 2019 | 141.00 | 141.66 | 140.09 | 140.68 | 6,014,445 | -0.48(-0.34%) |
Jun 20, 2019 | 140.29 | 141.43 | 139.34 | 141.16 | 3,775,792 | +2.59(+1.87%) |
Jun 19, 2019 | 139.49 | 140.24 | 138.40 | 138.57 | 3,422,481 | -0.90(-0.65%) |
Jun 18, 2019 | 136.22 | 139.80 | 135.99 | 139.47 | 4,464,403 | +4.12(+3.05%) |
Jun 17, 2019 | 135.61 | 135.87 | 135.09 | 135.35 | 2,197,516 | +0.07(+0.05%) |
Jun 14, 2019 | 136.53 | 136.54 | 134.75 | 135.27 | 3,350,586 | -1.75(-1.28%) |
Jun 13, 2019 | 137.44 | 137.88 | 136.23 | 137.03 | 2,638,803 | -0.13(-0.09%) |
Jun 12, 2019 | 137.74 | 138.08 | 136.82 | 137.16 | 2,669,546 | +0.08(+0.06%) |
Jun 11, 2019 | 137.89 | 138.25 | 136.74 | 137.07 | 2,744,486 | +0.50(+0.37%) |
Jun 10, 2019 | 136.43 | 138.14 | 136.23 | 136.57 | 2,780,931 | +1.36(+1.01%) |
Jun 07, 2019 | 134.36 | 135.60 | 133.61 | 135.21 | 2,486,169 | +1.53(+1.15%) |
Jun 06, 2019 | 133.09 | 135.00 | 131.84 | 133.68 | 4,413,684 | +0.71(+0.53%) |
Jun 05, 2019 | 134.02 | 134.58 | 132.18 | 132.97 | 3,895,950 | -0.36(-0.27%) |
Jun 04, 2019 | 131.25 | 133.97 | 131.13 | 133.33 | 4,617,149 | +3.45(+2.66%) |
Jun 03, 2019 | 129.64 | 131.06 | 129.29 | 129.88 | 4,591,984 | +0.24(+0.18%) |
May 31, 2019 | 129.71 | 130.44 | 129.54 | 129.64 | 4,339,830 | -0.67(-0.52%) |
May 30, 2019 | 130.98 | 131.69 | 129.84 | 130.31 | 3,051,592 | -0.67(-0.51%) |
May 29, 2019 | 132.29 | 132.93 | 130.25 | 130.98 | 4,521,197 | -1.58(-1.19%) |
May 28, 2019 | 135.36 | 135.52 | 132.56 | 132.56 | 5,861,467 | -2.22(-1.65%) |
May 24, 2019 | 134.99 | 135.87 | 134.16 | 134.79 | 2,868,287 | +0.18(+0.13%) |
May 23, 2019 | 136.00 | 136.58 | 133.57 | 134.61 | 4,719,684 | -1.97(-1.44%) |
May 22, 2019 | 134.72 | 137.40 | 133.94 | 136.58 | 5,597,408 | +1.96(+1.46%) |
May 21, 2019 | 134.38 | 134.71 | 133.72 | 134.62 | 5,155,784 | +0.84(+0.63%) |
May 20, 2019 | 135.15 | 135.15 | 133.26 | 133.77 | 5,436,900 | -2.28(-1.68%) |
May 17, 2019 | 136.79 | 137.00 | 135.53 | 136.06 | 5,710,594 | -2.19(-1.58%) |
May 16, 2019 | 140.32 | 140.32 | 137.88 | 138.25 | 5,019,463 | -1.86(-1.33%) |
May 15, 2019 | 140.02 | 141.34 | 139.73 | 140.10 | 3,746,357 | -0.88(-0.62%) |
May 14, 2019 | 140.64 | 142.40 | 140.42 | 140.98 | 4,988,527 | +0.92(+0.65%) |
May 13, 2019 | 139.95 | 140.47 | 139.03 | 140.06 | 7,353,246 | -1.44(-1.02%) |
May 10, 2019 | 140.83 | 141.88 | 139.21 | 141.50 | 6,229,208 | +0.47(+0.33%) |
May 09, 2019 | 142.66 | 142.74 | 140.15 | 141.04 | 6,335,945 | -2.66(-1.85%) |
May 08, 2019 | 143.67 | 145.25 | 143.63 | 143.70 | 3,716,445 | -0.43(-0.30%) |
May 07, 2019 | 146.29 | 146.37 | 143.07 | 144.13 | 6,729,658 | -3.15(-2.14%) |
May 06, 2019 | 146.48 | 147.34 | 144.94 | 147.28 | 8,099,533 | -1.75(-1.18%) |
May 03, 2019 | 149.51 | 150.22 | 148.13 | 149.04 | 5,900,367 | +0.38(+0.25%) |
May 02, 2019 | 148.46 | 150.07 | 147.56 | 148.66 | 7,027,828 | -1.06(-0.71%) |