Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 131.35 | 132.28 | 129.55 | 131.92 | 43,832,192 | -0.76(-0.57%) |
May 28, 2020 | 137.46 | 137.46 | 130.66 | 132.68 | 44,367,532 | -3.22(-2.37%) |
May 27, 2020 | 134.45 | 136.29 | 130.43 | 135.90 | 44,903,668 | +4.09(+3.11%) |
May 26, 2020 | 133.05 | 133.32 | 128.20 | 131.80 | 38,896,060 | +3.69(+2.88%) |
May 22, 2020 | 127.90 | 128.26 | 126.33 | 128.11 | 25,307,432 | +0.62(+0.48%) |
May 21, 2020 | 127.31 | 128.27 | 125.92 | 127.49 | 34,400,540 | +0.23(+0.18%) |
May 20, 2020 | 126.06 | 128.19 | 125.72 | 127.26 | 37,778,000 | +3.74(+3.03%) |
May 19, 2020 | 125.57 | 126.74 | 123.51 | 123.52 | 31,783,672 | -2.49(-1.97%) |
May 18, 2020 | 124.84 | 126.68 | 124.25 | 126.01 | 49,506,160 | +7.22(+6.08%) |
May 15, 2020 | 115.88 | 119.22 | 115.35 | 118.79 | 42,366,404 | +1.78(+1.53%) |
May 14, 2020 | 113.94 | 117.07 | 111.29 | 117.01 | 58,823,912 | +0.46(+0.39%) |
May 13, 2020 | 119.33 | 119.74 | 114.36 | 116.55 | 61,758,880 | -4.04(-3.35%) |
May 12, 2020 | 125.61 | 125.64 | 120.46 | 120.59 | 46,568,740 | -4.49(-3.59%) |
May 11, 2020 | 123.85 | 126.27 | 122.83 | 125.08 | 35,750,688 | -0.63(-0.50%) |
May 08, 2020 | 123.62 | 126.08 | 122.69 | 125.71 | 33,864,400 | +4.67(+3.86%) |
May 07, 2020 | 120.99 | 122.04 | 120.19 | 121.03 | 28,914,320 | +1.63(+1.37%) |
May 06, 2020 | 121.08 | 121.75 | 118.72 | 119.40 | 31,339,828 | -0.88(-0.73%) |
May 05, 2020 | 121.63 | 123.39 | 119.76 | 120.28 | 32,835,614 | +0.92(+0.77%) |
May 04, 2020 | 117.39 | 119.57 | 116.10 | 119.36 | 29,995,836 | +0.51(+0.43%) |
May 01, 2020 | 120.76 | 121.05 | 117.09 | 118.85 | 45,646,712 | -4.91(-3.97%) |
Apr 30, 2020 | 125.27 | 126.26 | 123.60 | 123.76 | 46,017,864 | -4.89(-3.80%) |
Apr 29, 2020 | 126.78 | 129.97 | 125.25 | 128.65 | 53,046,364 | +6.03(+4.92%) |
Apr 28, 2020 | 124.53 | 124.85 | 120.88 | 122.62 | 49,761,228 | +1.76(+1.45%) |
Apr 27, 2020 | 117.72 | 121.98 | 117.63 | 120.86 | 41,036,248 | +4.61(+3.96%) |
Apr 24, 2020 | 115.42 | 117.12 | 114.05 | 116.26 | 28,593,106 | +2.88(+2.54%) |
Apr 23, 2020 | 114.07 | 116.72 | 113.66 | 113.38 | 40,601,532 | +0.20(+0.18%) |
Apr 22, 2020 | 114.27 | 114.91 | 112.80 | 113.18 | 25,657,380 | +1.36(+1.21%) |
Apr 21, 2020 | 111.52 | 113.25 | 110.62 | 111.82 | 33,253,156 | -2.73(-2.39%) |
Apr 20, 2020 | 113.58 | 116.72 | 113.06 | 114.56 | 38,630,424 | -1.37(-1.18%) |
Apr 17, 2020 | 115.77 | 116.55 | 114.02 | 115.92 | 48,698,212 | +4.89(+4.40%) |
Apr 16, 2020 | 112.15 | 112.47 | 108.80 | 111.03 | 51,906,040 | -0.84(-0.76%) |
Apr 15, 2020 | 111.94 | 113.12 | 110.80 | 111.88 | 36,586,948 | -4.76(-4.08%) |
Apr 14, 2020 | 117.67 | 118.60 | 115.20 | 116.64 | 36,934,224 | +2.32(+2.03%) |
Apr 13, 2020 | 116.67 | 117.30 | 113.12 | 114.32 | 42,276,308 | -3.18(-2.71%) |
Apr 09, 2020 | 115.79 | 118.35 | 115.23 | 117.50 | 73,353,984 | +5.37(+4.79%) |
Apr 08, 2020 | 109.11 | 113.25 | 107.59 | 112.13 | 55,582,016 | +4.89(+4.56%) |
Apr 07, 2020 | 111.00 | 112.68 | 106.74 | 107.24 | 60,562,872 | +0.27(+0.26%) |
Apr 06, 2020 | 103.61 | 107.64 | 103.54 | 106.97 | 51,195,192 | +7.61(+7.66%) |
Apr 03, 2020 | 101.23 | 102.57 | 97.44 | 99.36 | 44,422,360 | -2.90(-2.83%) |
Apr 02, 2020 | 100.41 | 104.84 | 99.31 | 102.26 | 46,065,696 | +0.96(+0.95%) |
Apr 01, 2020 | 103.24 | 104.83 | 100.22 | 101.30 | 57,087,668 | -7.41(-6.81%) |
Mar 31, 2020 | 108.84 | 110.33 | 106.33 | 108.71 | 55,701,284 | -0.55(-0.50%) |
Mar 30, 2020 | 107.55 | 109.47 | 105.23 | 109.26 | 43,746,428 | +2.36(+2.20%) |
Mar 27, 2020 | 106.61 | 110.19 | 105.30 | 106.90 | 42,045,052 | -4.04(-3.64%) |
Mar 26, 2020 | 105.93 | 111.69 | 105.61 | 110.94 | 54,344,440 | +6.50(+6.22%) |
Mar 25, 2020 | 103.98 | 108.27 | 100.69 | 104.44 | 58,980,956 | +1.28(+1.24%) |
Mar 24, 2020 | 99.69 | 103.43 | 94.54 | 103.16 | 77,428,984 | +8.65(+9.15%) |
Mar 23, 2020 | 96.40 | 96.67 | 90.74 | 94.51 | 67,087,024 | -1.42(-1.48%) |
Mar 20, 2020 | 100.40 | 102.89 | 95.03 | 95.93 | 80,547,472 | -2.34(-2.38%) |
Mar 19, 2020 | 94.29 | 101.04 | 90.53 | 98.27 | 66,217,312 | +3.69(+3.90%) |
Mar 18, 2020 | 97.49 | 101.02 | 91.06 | 94.58 | 65,804,244 | -7.95(-7.75%) |
Mar 17, 2020 | 99.30 | 104.54 | 95.18 | 102.53 | 62,490,456 | +4.49(+4.58%) |
Mar 16, 2020 | 102.76 | 105.30 | 95.96 | 98.03 | 62,327,480 | -15.00(-13.27%) |
Mar 13, 2020 | 111.93 | 113.49 | 103.64 | 113.03 | 61,216,384 | +7.09(+6.70%) |
Mar 12, 2020 | 110.47 | 113.43 | 105.58 | 105.93 | 74,009,752 | -13.16(-11.05%) |
Mar 11, 2020 | 123.86 | 125.14 | 117.47 | 119.09 | 54,342,012 | -8.09(-6.36%) |
Mar 10, 2020 | 127.44 | 127.53 | 121.12 | 127.18 | 57,512,656 | +3.85(+3.12%) |
Mar 09, 2020 | 126.90 | 128.83 | 123.23 | 123.33 | 59,499,836 | -13.28(-9.72%) |
Mar 06, 2020 | 135.01 | 138.11 | 133.39 | 136.61 | 41,950,620 | -2.76(-1.98%) |
Mar 05, 2020 | 140.81 | 144.26 | 137.64 | 139.38 | 34,547,880 | -4.58(-3.18%) |
Mar 04, 2020 | 142.18 | 144.23 | 140.51 | 143.95 | 38,210,724 | +3.98(+2.85%) |
Mar 03, 2020 | 142.94 | 145.88 | 138.42 | 139.97 | 45,353,460 | -2.91(-2.04%) |
Mar 02, 2020 | 139.99 | 143.07 | 137.55 | 142.88 | 35,453,548 | +4.45(+3.21%) |
Feb 28, 2020 | 137.04 | 141.09 | 136.15 | 138.44 | 76,904,944 | -1.38(-0.99%) |
Feb 27, 2020 | 143.19 | 146.65 | 139.82 | 139.82 | 52,603,876 | -6.35(-4.34%) |
Feb 26, 2020 | 148.58 | 149.94 | 145.89 | 146.17 | 41,714,624 | -1.71(-1.16%) |
Feb 25, 2020 | 153.76 | 153.98 | 147.55 | 147.88 | 47,056,480 | -5.45(-3.55%) |
Feb 24, 2020 | 153.13 | 158.05 | 152.41 | 153.33 | 29,667,276 | -4.76(-3.01%) |
Feb 21, 2020 | 159.08 | 159.53 | 157.36 | 158.09 | 19,798,390 | -1.62(-1.01%) |
Feb 20, 2020 | 158.84 | 159.98 | 157.61 | 159.71 | 21,514,362 | +0.39(+0.24%) |
Feb 19, 2020 | 159.10 | 160.02 | 158.50 | 159.32 | 11,705,133 | +0.81(+0.51%) |
Feb 18, 2020 | 158.47 | 159.00 | 157.46 | 158.50 | 14,177,172 | -0.34(-0.21%) |
Feb 14, 2020 | 159.60 | 159.68 | 158.32 | 158.84 | 16,918,588 | -0.62(-0.39%) |
Feb 13, 2020 | 158.20 | 159.84 | 158.10 | 159.46 | 13,339,463 | +0.42(+0.26%) |
Feb 12, 2020 | 158.96 | 159.21 | 158.26 | 159.04 | 12,790,125 | +1.09(+0.69%) |
Feb 11, 2020 | 157.79 | 158.90 | 157.30 | 157.96 | 15,840,883 | +1.09(+0.69%) |
Feb 10, 2020 | 155.69 | 156.94 | 155.59 | 156.87 | 12,062,800 | +0.88(+0.56%) |
Feb 07, 2020 | 157.32 | 157.39 | 155.53 | 155.99 | 19,057,326 | -1.94(-1.23%) |
Feb 06, 2020 | 158.84 | 159.08 | 157.77 | 157.93 | 15,592,803 | -0.36(-0.23%) |
Feb 05, 2020 | 157.50 | 158.50 | 156.75 | 158.29 | 18,801,880 | +2.40(+1.54%) |
Feb 04, 2020 | 155.45 | 156.40 | 155.31 | 155.88 | 16,888,508 | +2.32(+1.51%) |
Feb 03, 2020 | 152.88 | 154.14 | 152.78 | 153.57 | 18,363,464 | +1.69(+1.11%) |
Jan 31, 2020 | 154.51 | 155.08 | 151.40 | 151.87 | 32,174,088 | -3.01(-1.94%) |
Jan 30, 2020 | 154.06 | 155.28 | 153.20 | 154.88 | 23,121,490 | -0.21(-0.13%) |
Jan 29, 2020 | 156.20 | 156.63 | 155.06 | 155.09 | 15,794,540 | -0.89(-0.57%) |
Jan 28, 2020 | 155.63 | 156.48 | 154.67 | 155.98 | 17,608,922 | +1.29(+0.83%) |
Jan 27, 2020 | 154.07 | 155.62 | 153.66 | 154.69 | 19,546,878 | -1.78(-1.14%) |
Jan 24, 2020 | 158.95 | 158.95 | 155.37 | 156.47 | 21,659,348 | -1.95(-1.23%) |
Jan 23, 2020 | 158.09 | 158.90 | 156.53 | 158.42 | 16,856,974 | -0.10(-0.07%) |
Jan 22, 2020 | 159.12 | 159.53 | 158.16 | 158.52 | 15,748,681 | -0.10(-0.07%) |
Jan 21, 2020 | 159.28 | 159.88 | 158.25 | 158.63 | 18,910,526 | -1.32(-0.83%) |
Jan 17, 2020 | 161.10 | 161.36 | 159.57 | 159.95 | 19,349,798 | -0.44(-0.27%) |
Jan 16, 2020 | 159.50 | 160.71 | 159.35 | 160.39 | 21,095,490 | +2.04(+1.29%) |
Jan 15, 2020 | 157.19 | 158.89 | 157.18 | 158.34 | 16,295,772 | +0.76(+0.48%) |
Jan 14, 2020 | 156.23 | 158.55 | 156.08 | 157.59 | 19,368,508 | +0.58(+0.37%) |
Jan 13, 2020 | 156.04 | 157.09 | 155.22 | 157.01 | 18,255,542 | +1.01(+0.65%) |
Jan 10, 2020 | 156.62 | 156.75 | 155.34 | 156.00 | 16,239,781 | -0.59(-0.37%) |
Jan 09, 2020 | 157.16 | 157.47 | 156.35 | 156.58 | 12,573,479 | +0.19(+0.12%) |
Jan 08, 2020 | 155.93 | 157.07 | 155.84 | 156.40 | 14,622,045 | +0.48(+0.31%) |
Jan 07, 2020 | 155.96 | 156.42 | 155.35 | 155.91 | 12,506,420 | -0.52(-0.33%) |
Jan 06, 2020 | 155.01 | 156.61 | 154.72 | 156.43 | 18,127,446 | +0.21(+0.13%) |
Jan 03, 2020 | 154.91 | 156.49 | 154.87 | 156.22 | 20,409,972 | -0.62(-0.39%) |
Jan 02, 2020 | 157.75 | 157.76 | 155.37 | 156.84 | 19,340,490 | +0.10(+0.07%) |
Dec 31, 2019 | 156.18 | 157.38 | 155.83 | 156.74 | 18,358,542 | +0.22(+0.14%) |
Dec 30, 2019 | 157.03 | 157.25 | 155.69 | 156.52 | 15,762,709 | -0.40(-0.25%) |
Dec 27, 2019 | 158.11 | 158.11 | 156.51 | 156.91 | 12,963,920 | -0.78(-0.49%) |
Dec 26, 2019 | 157.83 | 157.97 | 157.39 | 157.69 | 9,905,410 | +0.00(+0.00%) |
Dec 24, 2019 | 157.47 | 157.71 | 157.09 | 157.69 | 4,581,576 | +0.36(+0.23%) |
Dec 23, 2019 | 157.28 | 157.39 | 156.44 | 157.33 | 14,134,354 | +0.31(+0.20%) |
Dec 20, 2019 | 157.19 | 157.44 | 156.78 | 157.02 | 26,907,046 | +0.23(+0.15%) |
Dec 19, 2019 | 156.37 | 156.79 | 155.99 | 156.79 | 12,599,244 | +0.67(+0.43%) |
Dec 18, 2019 | 156.16 | 156.37 | 155.46 | 156.12 | 16,256,518 | +0.30(+0.19%) |
Dec 17, 2019 | 155.29 | 155.82 | 154.87 | 155.82 | 13,719,761 | +0.78(+0.50%) |
Dec 16, 2019 | 155.21 | 155.96 | 154.91 | 155.04 | 21,261,960 | +1.09(+0.70%) |
Dec 13, 2019 | 154.33 | 155.35 | 153.22 | 153.96 | 24,760,140 | -0.59(-0.38%) |
Dec 12, 2019 | 153.41 | 155.62 | 152.94 | 154.55 | 26,359,410 | +1.32(+0.86%) |
Dec 11, 2019 | 153.53 | 153.72 | 152.66 | 153.23 | 20,805,698 | -0.05(-0.03%) |
Dec 10, 2019 | 153.09 | 153.61 | 152.65 | 153.28 | 14,538,735 | +0.09(+0.06%) |
Dec 09, 2019 | 153.41 | 153.79 | 153.07 | 153.18 | 14,297,155 | -0.29(-0.19%) |
Dec 06, 2019 | 153.26 | 154.03 | 153.17 | 153.48 | 17,490,232 | +1.77(+1.17%) |
Dec 05, 2019 | 152.20 | 152.37 | 151.24 | 151.70 | 12,168,960 | +0.15(+0.10%) |
Dec 04, 2019 | 151.29 | 151.97 | 151.10 | 151.55 | 11,493,527 | +1.04(+0.69%) |
Dec 03, 2019 | 149.71 | 150.93 | 149.03 | 150.52 | 15,877,455 | -0.48(-0.32%) |
Dec 02, 2019 | 152.84 | 152.90 | 150.73 | 151.00 | 18,238,012 | -1.49(-0.98%) |
Nov 29, 2019 | 153.09 | 153.45 | 152.39 | 152.49 | 10,596,197 | -1.00(-0.65%) |
Nov 27, 2019 | 153.06 | 153.58 | 152.78 | 153.49 | 14,027,938 | +1.07(+0.70%) |
Nov 26, 2019 | 152.47 | 153.21 | 152.03 | 152.41 | 16,440,218 | +0.10(+0.07%) |
Nov 25, 2019 | 149.90 | 152.54 | 149.77 | 152.31 | 26,260,078 | +3.17(+2.12%) |
Nov 22, 2019 | 149.22 | 149.44 | 148.32 | 149.14 | 14,303,131 | +0.46(+0.31%) |
Nov 21, 2019 | 149.71 | 149.77 | 148.21 | 148.68 | 16,300,383 | -0.74(-0.49%) |
Nov 20, 2019 | 149.45 | 150.44 | 148.24 | 149.41 | 22,612,016 | -0.57(-0.38%) |
Nov 19, 2019 | 149.98 | 150.53 | 149.22 | 149.98 | 16,129,358 | +0.56(+0.37%) |
Nov 18, 2019 | 149.61 | 149.63 | 148.88 | 149.42 | 11,418,866 | -0.38(-0.25%) |
Nov 15, 2019 | 150.09 | 150.15 | 149.26 | 149.80 | 13,920,471 | +0.77(+0.52%) |
Nov 14, 2019 | 148.87 | 149.79 | 148.74 | 149.03 | 13,848,740 | -0.05(-0.03%) |
Nov 13, 2019 | 148.69 | 149.40 | 148.17 | 149.07 | 15,579,450 | -0.64(-0.43%) |
Nov 12, 2019 | 149.81 | 150.71 | 149.40 | 149.72 | 15,172,642 | +0.05(+0.03%) |
Nov 11, 2019 | 148.96 | 149.78 | 148.82 | 149.67 | 11,149,775 | -0.28(-0.19%) |
Nov 08, 2019 | 149.20 | 150.13 | 148.89 | 149.95 | 12,715,308 | +0.41(+0.27%) |
Nov 07, 2019 | 150.57 | 150.98 | 149.09 | 149.54 | 14,238,359 | +0.40(+0.27%) |
Nov 06, 2019 | 149.87 | 149.87 | 148.75 | 149.15 | 16,983,382 | -0.87(-0.58%) |
Nov 05, 2019 | 150.25 | 151.25 | 149.85 | 150.02 | 14,568,396 | +0.36(+0.24%) |
Nov 04, 2019 | 150.25 | 150.53 | 149.38 | 149.66 | 17,090,602 | +0.63(+0.42%) |
Nov 01, 2019 | 147.42 | 149.11 | 147.09 | 149.03 | 19,543,040 | +2.50(+1.70%) |
Oct 31, 2019 | 147.14 | 147.14 | 145.39 | 146.53 | 18,397,378 | -0.83(-0.56%) |
Oct 30, 2019 | 147.79 | 147.81 | 146.37 | 147.36 | 15,329,358 | -0.49(-0.33%) |
Oct 29, 2019 | 147.06 | 148.31 | 146.91 | 147.85 | 12,704,494 | +0.48(+0.33%) |
Oct 28, 2019 | 146.73 | 147.97 | 146.11 | 147.37 | 16,328,644 | +1.26(+0.86%) |
Oct 25, 2019 | 145.08 | 146.60 | 145.07 | 146.10 | 11,172,574 | +0.77(+0.53%) |
Oct 24, 2019 | 146.06 | 146.16 | 144.66 | 145.33 | 9,211,785 | -0.21(-0.14%) |
Oct 23, 2019 | 145.48 | 145.87 | 144.74 | 145.54 | 9,301,291 | +0.18(+0.12%) |
Oct 22, 2019 | 145.35 | 146.15 | 144.92 | 145.36 | 13,449,081 | +0.16(+0.11%) |
Oct 21, 2019 | 145.32 | 146.09 | 145.07 | 145.20 | 18,528,888 | +1.35(+0.94%) |
Oct 18, 2019 | 144.15 | 144.69 | 142.76 | 143.85 | 15,373,136 | -0.69(-0.48%) |
Oct 17, 2019 | 143.55 | 144.70 | 143.32 | 144.54 | 14,272,115 | +1.69(+1.18%) |
Oct 16, 2019 | 142.53 | 143.53 | 142.47 | 142.85 | 13,970,556 | +0.15(+0.11%) |
Oct 15, 2019 | 141.55 | 143.40 | 141.19 | 142.70 | 19,113,008 | +1.62(+1.15%) |
Oct 14, 2019 | 141.31 | 141.70 | 140.54 | 141.08 | 11,625,125 | -0.52(-0.37%) |
Oct 11, 2019 | 141.19 | 143.24 | 139.21 | 141.60 | 31,372,724 | +2.36(+1.69%) |
Oct 10, 2019 | 138.88 | 139.98 | 138.66 | 139.24 | 17,517,528 | +0.56(+0.40%) |
Oct 09, 2019 | 139.07 | 139.21 | 138.22 | 138.69 | 11,713,452 | +0.63(+0.46%) |
Oct 08, 2019 | 138.96 | 139.44 | 137.72 | 138.06 | 19,530,854 | -2.28(-1.63%) |
Oct 07, 2019 | 140.24 | 141.46 | 139.62 | 140.34 | 17,039,798 | -0.24(-0.17%) |
Oct 04, 2019 | 139.50 | 140.69 | 138.68 | 140.58 | 19,967,710 | +1.32(+0.95%) |
Oct 03, 2019 | 138.27 | 139.45 | 136.61 | 139.26 | 27,852,348 | +0.56(+0.40%) |
Oct 02, 2019 | 139.16 | 139.16 | 137.49 | 138.71 | 26,584,198 | -1.15(-0.82%) |
Oct 01, 2019 | 143.38 | 144.55 | 139.55 | 139.85 | 36,671,808 | -2.80(-1.96%) |
Sep 30, 2019 | 142.68 | 143.52 | 142.14 | 142.66 | 19,205,938 | +0.17(+0.12%) |
Sep 27, 2019 | 144.05 | 144.43 | 141.86 | 142.49 | 21,411,996 | -1.15(-0.80%) |
Sep 26, 2019 | 145.09 | 145.09 | 143.23 | 143.63 | 22,405,032 | -1.62(-1.12%) |
Sep 25, 2019 | 143.54 | 145.50 | 143.09 | 145.26 | 23,480,580 | +1.57(+1.10%) |
Sep 24, 2019 | 146.25 | 146.38 | 143.13 | 143.68 | 30,073,334 | -2.20(-1.51%) |
Sep 23, 2019 | 145.46 | 146.49 | 145.18 | 145.88 | 16,452,743 | -0.11(-0.08%) |
Sep 20, 2019 | 146.19 | 147.14 | 145.08 | 146.00 | 25,092,840 | -0.31(-0.21%) |
Sep 19, 2019 | 147.28 | 148.24 | 146.08 | 146.31 | 23,358,658 | -0.71(-0.49%) |
Sep 18, 2019 | 147.92 | 147.94 | 145.66 | 147.02 | 21,118,928 | -0.91(-0.62%) |
Sep 17, 2019 | 147.81 | 148.01 | 146.96 | 147.93 | 24,510,728 | -0.39(-0.26%) |
Sep 16, 2019 | 147.44 | 149.12 | 147.19 | 148.32 | 24,740,292 | +0.55(+0.37%) |
Sep 13, 2019 | 148.27 | 149.28 | 147.59 | 147.76 | 33,048,344 | +0.25(+0.17%) |
Sep 12, 2019 | 147.64 | 148.32 | 146.13 | 147.51 | 41,142,384 | +0.04(+0.03%) |
Sep 11, 2019 | 145.14 | 147.62 | 144.23 | 147.47 | 45,689,596 | +2.96(+2.05%) |
Sep 10, 2019 | 142.47 | 144.61 | 141.73 | 144.51 | 31,483,216 | +1.82(+1.28%) |
Sep 09, 2019 | 141.43 | 143.00 | 140.95 | 142.69 | 27,443,384 | +1.89(+1.34%) |
Sep 06, 2019 | 141.55 | 142.05 | 140.74 | 140.80 | 15,592,054 | -0.65(-0.46%) |
Sep 05, 2019 | 140.76 | 142.69 | 140.31 | 141.45 | 27,328,174 | +2.58(+1.86%) |
Sep 04, 2019 | 139.03 | 139.36 | 138.25 | 138.87 | 13,958,541 | +1.11(+0.81%) |
Sep 03, 2019 | 138.50 | 139.32 | 137.14 | 137.76 | 22,034,250 | -2.05(-1.46%) |
Aug 30, 2019 | 140.79 | 140.87 | 139.06 | 139.81 | 19,939,066 | -0.25(-0.18%) |
Aug 29, 2019 | 139.16 | 140.23 | 138.98 | 140.06 | 20,003,452 | +2.41(+1.75%) |
Aug 28, 2019 | 135.79 | 138.44 | 135.50 | 137.65 | 21,430,276 | +1.59(+1.17%) |
Aug 27, 2019 | 138.98 | 139.04 | 135.90 | 136.06 | 26,143,548 | -2.05(-1.48%) |
Aug 26, 2019 | 137.89 | 138.13 | 136.87 | 138.11 | 20,414,952 | +1.50(+1.10%) |
Aug 23, 2019 | 140.16 | 141.00 | 136.13 | 136.60 | 39,366,692 | -4.32(-3.07%) |
Aug 22, 2019 | 141.53 | 141.91 | 140.09 | 140.93 | 13,818,779 | -0.33(-0.23%) |
Aug 21, 2019 | 141.48 | 141.51 | 140.70 | 141.25 | 14,674,659 | +1.16(+0.83%) |
Aug 20, 2019 | 140.82 | 140.91 | 139.95 | 140.10 | 14,186,657 | -0.92(-0.65%) |
Aug 19, 2019 | 141.20 | 141.73 | 140.85 | 141.02 | 18,126,676 | +1.41(+1.01%) |
Aug 16, 2019 | 137.27 | 139.87 | 137.24 | 139.61 | 25,492,388 | +2.95(+2.16%) |
Aug 15, 2019 | 137.72 | 137.77 | 136.00 | 136.66 | 25,850,454 | -0.55(-0.40%) |
Aug 14, 2019 | 138.97 | 139.00 | 136.88 | 137.21 | 30,051,712 | -3.94(-2.79%) |
Aug 13, 2019 | 139.34 | 142.58 | 138.71 | 141.15 | 23,369,648 | +1.50(+1.08%) |
Aug 12, 2019 | 140.72 | 141.01 | 139.33 | 139.65 | 15,971,504 | -1.83(-1.29%) |
Aug 09, 2019 | 142.86 | 142.92 | 140.93 | 141.48 | 20,561,010 | -1.80(-1.26%) |
Aug 08, 2019 | 141.04 | 143.37 | 140.89 | 143.28 | 20,657,822 | +3.02(+2.16%) |
Aug 07, 2019 | 138.94 | 140.62 | 137.79 | 140.26 | 25,480,548 | +0.44(+0.32%) |
Aug 06, 2019 | 139.86 | 140.62 | 138.44 | 139.82 | 25,844,596 | +0.80(+0.57%) |
Aug 05, 2019 | 140.69 | 140.81 | 137.34 | 139.02 | 41,727,804 | -4.30(-3.00%) |
Aug 02, 2019 | 144.04 | 144.42 | 142.10 | 143.32 | 32,096,158 | -1.61(-1.11%) |
Aug 01, 2019 | 147.36 | 148.57 | 144.27 | 144.93 | 40,527,184 | -2.13(-1.45%) |
Jul 31, 2019 | 148.21 | 149.57 | 146.11 | 147.06 | 43,054,876 | -0.99(-0.67%) |
Jul 30, 2019 | 145.65 | 148.26 | 145.32 | 148.04 | 23,089,648 | +1.37(+0.93%) |
Jul 29, 2019 | 147.65 | 147.81 | 146.16 | 146.67 | 14,041,507 | -0.99(-0.67%) |
Jul 26, 2019 | 146.14 | 147.86 | 146.06 | 147.66 | 15,181,540 | +1.73(+1.18%) |
Jul 25, 2019 | 147.64 | 147.70 | 145.68 | 145.93 | 19,050,934 | -1.78(-1.21%) |
Jul 24, 2019 | 144.93 | 147.90 | 144.77 | 147.72 | 25,358,864 | +2.40(+1.65%) |
Jul 23, 2019 | 144.92 | 145.33 | 144.22 | 145.31 | 16,490,245 | +0.96(+0.66%) |
Jul 22, 2019 | 144.88 | 145.31 | 144.09 | 144.35 | 15,410,391 | -0.13(-0.09%) |
Jul 19, 2019 | 145.54 | 146.00 | 144.49 | 144.49 | 18,292,754 | -0.84(-0.58%) |
Jul 18, 2019 | 144.73 | 145.60 | 144.40 | 145.32 | 16,762,860 | +0.54(+0.38%) |
Jul 17, 2019 | 145.82 | 145.91 | 144.40 | 144.78 | 15,064,929 | -1.04(-0.72%) |
Jul 16, 2019 | 145.72 | 146.72 | 145.28 | 145.82 | 16,129,954 | -0.05(-0.03%) |
Jul 15, 2019 | 147.06 | 147.09 | 145.45 | 145.87 | 12,974,319 | -0.77(-0.53%) |
Jul 12, 2019 | 145.72 | 147.16 | 145.48 | 146.64 | 17,755,552 | +1.13(+0.77%) |
Jul 11, 2019 | 146.43 | 146.48 | 144.85 | 145.51 | 15,166,745 | -0.71(-0.49%) |
Jul 10, 2019 | 146.72 | 147.06 | 145.45 | 146.22 | 18,437,072 | +0.25(+0.17%) |
Jul 09, 2019 | 145.16 | 146.00 | 145.10 | 145.97 | 13,175,514 | +0.20(+0.14%) |
Jul 08, 2019 | 146.73 | 146.98 | 145.49 | 145.77 | 10,360,267 | -1.40(-0.95%) |
Jul 05, 2019 | 146.05 | 147.23 | 145.46 | 147.17 | 15,071,247 | +0.39(+0.27%) |
Jul 03, 2019 | 146.16 | 146.85 | 145.75 | 146.78 | 9,704,019 | +1.04(+0.72%) |
Jul 02, 2019 | 146.55 | 146.64 | 144.90 | 145.73 | 20,250,896 | -0.83(-0.57%) |
Jul 01, 2019 | 147.98 | 148.44 | 145.80 | 146.56 | 24,646,440 | +0.50(+0.34%) |
Jun 28, 2019 | 144.61 | 146.55 | 144.60 | 146.06 | 37,356,924 | +1.76(+1.22%) |
Jun 27, 2019 | 142.06 | 144.44 | 142.06 | 144.31 | 23,714,256 | +2.66(+1.88%) |
Jun 26, 2019 | 141.98 | 142.98 | 141.61 | 141.65 | 16,721,960 | -0.33(-0.23%) |
Jun 25, 2019 | 143.07 | 143.25 | 141.84 | 141.98 | 18,579,594 | -0.87(-0.61%) |
Jun 24, 2019 | 144.99 | 145.04 | 142.78 | 142.85 | 25,549,292 | -1.76(-1.21%) |
Jun 21, 2019 | 145.72 | 145.75 | 144.29 | 144.61 | 21,137,178 | -1.26(-0.86%) |
Jun 20, 2019 | 146.58 | 146.74 | 145.07 | 145.87 | 18,732,500 | +0.69(+0.47%) |
Jun 19, 2019 | 144.83 | 145.31 | 144.09 | 145.18 | 16,628,561 | +0.52(+0.36%) |
Jun 18, 2019 | 143.97 | 145.73 | 143.02 | 144.66 | 23,523,528 | +1.66(+1.16%) |
Jun 17, 2019 | 142.65 | 143.62 | 142.47 | 143.00 | 13,313,522 | +0.98(+0.69%) |
Jun 14, 2019 | 143.10 | 143.15 | 142.01 | 142.02 | 17,259,068 | -1.25(-0.88%) |
Jun 13, 2019 | 142.56 | 143.38 | 142.15 | 143.28 | 15,851,605 | +1.50(+1.06%) |
Jun 12, 2019 | 141.51 | 142.07 | 140.98 | 141.78 | 12,767,755 | +0.16(+0.11%) |
Jun 11, 2019 | 143.09 | 143.43 | 140.94 | 141.62 | 16,415,676 | -0.42(-0.30%) |
Jun 10, 2019 | 141.76 | 143.34 | 141.76 | 142.04 | 20,204,864 | +0.83(+0.59%) |
Jun 07, 2019 | 140.42 | 141.81 | 140.42 | 141.21 | 18,276,896 | +0.99(+0.71%) |
Jun 06, 2019 | 140.51 | 140.89 | 138.82 | 140.22 | 22,186,452 | +0.38(+0.27%) |
Jun 05, 2019 | 141.11 | 141.23 | 139.10 | 139.84 | 19,421,280 | -0.71(-0.51%) |
Jun 04, 2019 | 138.46 | 140.67 | 137.05 | 140.55 | 22,664,356 | +3.55(+2.59%) |