Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 131.31 | 132.83 | 130.58 | 132.22 | 3,470,475 | +0.36(+0.27%) |
Jun 29, 2020 | 130.45 | 132.66 | 130.10 | 131.87 | 2,530,727 | +2.58(+2.00%) |
Jun 26, 2020 | 131.04 | 131.20 | 128.44 | 129.28 | 3,334,437 | -1.82(-1.39%) |
Jun 25, 2020 | 128.88 | 131.43 | 127.23 | 131.10 | 2,430,342 | +2.08(+1.61%) |
Jun 24, 2020 | 132.48 | 132.85 | 128.59 | 129.03 | 3,589,648 | -4.76(-3.56%) |
Jun 23, 2020 | 133.89 | 134.50 | 132.44 | 133.79 | 2,715,894 | +0.97(+0.73%) |
Jun 22, 2020 | 133.08 | 133.44 | 131.79 | 132.82 | 2,382,599 | -1.24(-0.92%) |
Jun 19, 2020 | 136.77 | 137.39 | 132.63 | 134.05 | 7,552,977 | -0.90(-0.67%) |
Jun 18, 2020 | 133.99 | 135.48 | 133.58 | 134.95 | 2,130,792 | -0.01(-0.01%) |
Jun 17, 2020 | 135.79 | 136.36 | 134.75 | 134.96 | 2,023,016 | -0.38(-0.28%) |
Jun 16, 2020 | 138.04 | 138.49 | 132.99 | 135.34 | 3,995,801 | +1.64(+1.23%) |
Jun 15, 2020 | 127.89 | 135.30 | 127.56 | 133.70 | 4,829,696 | +2.42(+1.85%) |
Jun 12, 2020 | 132.47 | 133.43 | 128.61 | 131.27 | 3,537,707 | +2.11(+1.63%) |
Jun 11, 2020 | 135.67 | 135.83 | 129.10 | 129.16 | 5,918,164 | -9.76(-7.03%) |
Jun 10, 2020 | 141.47 | 141.84 | 138.85 | 138.93 | 3,009,546 | -2.37(-1.68%) |
Jun 09, 2020 | 140.27 | 142.37 | 139.08 | 141.30 | 3,730,064 | -0.15(-0.10%) |
Jun 08, 2020 | 141.64 | 143.71 | 140.09 | 141.45 | 3,523,225 | -0.46(-0.32%) |
Jun 05, 2020 | 139.86 | 142.70 | 139.86 | 141.90 | 5,341,305 | +4.12(+2.99%) |
Jun 04, 2020 | 135.42 | 137.81 | 134.93 | 137.78 | 3,398,575 | +1.14(+0.83%) |
Jun 03, 2020 | 135.07 | 137.03 | 134.37 | 136.65 | 4,333,279 | +3.03(+2.26%) |
Jun 02, 2020 | 132.87 | 134.44 | 132.77 | 133.62 | 2,752,705 | +1.75(+1.32%) |
Jun 01, 2020 | 132.19 | 133.55 | 131.29 | 131.88 | 2,458,674 | -0.73(-0.55%) |
May 29, 2020 | 131.81 | 132.97 | 129.73 | 132.60 | 10,184,285 | -0.32(-0.24%) |
May 28, 2020 | 134.53 | 135.51 | 130.65 | 132.93 | 7,941,128 | -1.13(-0.84%) |
May 27, 2020 | 130.53 | 134.06 | 129.98 | 134.05 | 7,143,455 | +5.15(+3.99%) |
May 26, 2020 | 127.51 | 129.67 | 126.47 | 128.91 | 5,445,756 | +4.78(+3.85%) |
May 22, 2020 | 123.53 | 124.30 | 122.57 | 124.13 | 3,140,015 | +0.53(+0.43%) |
May 21, 2020 | 125.23 | 125.99 | 123.20 | 123.59 | 3,290,122 | -2.04(-1.62%) |
May 20, 2020 | 125.79 | 127.10 | 124.92 | 125.63 | 4,083,905 | +1.09(+0.88%) |
May 19, 2020 | 124.64 | 127.28 | 123.69 | 124.54 | 4,836,984 | -0.75(-0.60%) |
May 18, 2020 | 120.16 | 125.66 | 119.61 | 125.28 | 7,170,081 | +8.88(+7.63%) |
May 15, 2020 | 112.91 | 116.56 | 112.64 | 116.41 | 12,049,831 | +2.27(+1.99%) |
May 14, 2020 | 113.31 | 114.27 | 110.05 | 114.14 | 7,024,403 | -0.11(-0.10%) |
May 13, 2020 | 118.10 | 118.12 | 113.31 | 114.25 | 5,721,775 | -4.53(-3.82%) |
May 12, 2020 | 123.00 | 123.56 | 118.72 | 118.78 | 3,607,816 | -3.53(-2.89%) |
May 11, 2020 | 124.07 | 124.19 | 122.20 | 122.31 | 3,615,063 | -2.33(-1.87%) |
May 08, 2020 | 123.45 | 125.20 | 122.86 | 124.65 | 2,585,442 | +2.33(+1.90%) |
May 07, 2020 | 123.97 | 124.09 | 121.62 | 122.32 | 3,337,157 | -0.39(-0.31%) |
May 06, 2020 | 124.04 | 124.36 | 122.53 | 122.71 | 2,583,519 | -1.03(-0.83%) |
May 05, 2020 | 125.81 | 125.90 | 123.46 | 123.74 | 2,702,631 | -0.81(-0.65%) |
May 04, 2020 | 124.67 | 124.68 | 122.59 | 124.55 | 2,656,547 | -0.17(-0.13%) |
May 01, 2020 | 125.31 | 125.93 | 123.99 | 124.72 | 3,487,011 | -2.79(-2.19%) |
Apr 30, 2020 | 129.51 | 130.04 | 127.37 | 127.51 | 4,369,131 | -3.64(-2.78%) |
Apr 29, 2020 | 133.06 | 134.47 | 130.24 | 131.15 | 4,748,533 | -1.13(-0.86%) |
Apr 28, 2020 | 134.32 | 136.88 | 130.26 | 132.28 | 9,879,190 | +3.32(+2.58%) |
Apr 27, 2020 | 124.22 | 129.67 | 124.13 | 128.96 | 5,530,764 | +5.58(+4.52%) |
Apr 24, 2020 | 121.84 | 123.67 | 121.12 | 123.38 | 2,677,899 | +2.24(+1.85%) |
Apr 23, 2020 | 121.35 | 123.87 | 120.76 | 121.14 | 3,080,250 | +0.60(+0.50%) |
Apr 22, 2020 | 120.32 | 121.26 | 118.94 | 120.53 | 3,276,958 | +1.66(+1.40%) |
Apr 21, 2020 | 119.39 | 119.83 | 117.92 | 118.87 | 2,777,681 | -1.71(-1.42%) |
Apr 20, 2020 | 121.49 | 123.40 | 120.57 | 120.58 | 3,446,248 | -2.34(-1.91%) |
Apr 17, 2020 | 123.75 | 124.63 | 121.53 | 122.93 | 6,425,599 | +1.31(+1.08%) |
Apr 16, 2020 | 121.93 | 122.92 | 120.22 | 121.62 | 4,964,052 | -0.22(-0.18%) |
Apr 15, 2020 | 124.38 | 124.68 | 121.62 | 121.83 | 3,626,303 | -4.18(-3.32%) |
Apr 14, 2020 | 125.58 | 126.72 | 124.26 | 126.02 | 3,953,367 | +3.14(+2.55%) |
Apr 13, 2020 | 123.80 | 124.70 | 121.95 | 122.88 | 3,147,875 | -1.16(-0.93%) |
Apr 09, 2020 | 124.61 | 125.67 | 122.99 | 124.03 | 5,700,126 | -1.02(-0.81%) |
Apr 08, 2020 | 122.31 | 125.67 | 120.79 | 125.05 | 3,657,330 | +3.68(+3.04%) |
Apr 07, 2020 | 123.80 | 126.43 | 121.19 | 121.36 | 6,548,797 | +3.27(+2.77%) |
Apr 06, 2020 | 115.71 | 118.55 | 114.90 | 118.09 | 6,716,454 | +5.80(+5.17%) |
Apr 03, 2020 | 114.16 | 115.35 | 111.55 | 112.29 | 4,275,154 | -3.46(-2.99%) |
Apr 02, 2020 | 111.09 | 116.00 | 110.87 | 115.75 | 4,754,253 | +4.00(+3.58%) |
Apr 01, 2020 | 110.79 | 114.01 | 109.96 | 111.75 | 4,501,118 | -2.83(-2.47%) |
Mar 31, 2020 | 113.89 | 117.03 | 113.88 | 114.58 | 4,306,542 | -1.03(-0.89%) |
Mar 30, 2020 | 111.00 | 115.83 | 110.00 | 115.61 | 4,609,624 | +3.78(+3.38%) |
Mar 27, 2020 | 111.49 | 115.05 | 109.88 | 111.83 | 5,078,309 | -2.47(-2.16%) |
Mar 26, 2020 | 109.62 | 114.47 | 109.62 | 114.30 | 8,003,932 | +3.89(+3.53%) |
Mar 25, 2020 | 111.75 | 113.05 | 106.42 | 110.40 | 9,223,391 | -0.99(-0.89%) |
Mar 24, 2020 | 102.64 | 112.01 | 101.56 | 111.39 | 11,092,840 | +12.46(+12.60%) |
Mar 23, 2020 | 107.57 | 107.77 | 95.72 | 98.93 | 9,449,818 | -5.89(-5.62%) |
Mar 20, 2020 | 115.88 | 116.87 | 102.99 | 104.82 | 11,424,916 | -10.59(-9.18%) |
Mar 19, 2020 | 115.58 | 117.66 | 111.57 | 115.41 | 7,584,630 | +0.41(+0.36%) |
Mar 18, 2020 | 107.82 | 116.97 | 107.76 | 115.00 | 8,169,433 | +2.17(+1.92%) |
Mar 17, 2020 | 110.74 | 114.79 | 108.78 | 112.84 | 7,785,746 | +2.96(+2.70%) |
Mar 16, 2020 | 108.99 | 113.73 | 107.44 | 109.88 | 8,864,079 | -9.04(-7.60%) |
Mar 13, 2020 | 118.35 | 118.92 | 109.95 | 118.91 | 7,840,086 | +6.80(+6.06%) |
Mar 12, 2020 | 117.47 | 118.94 | 109.40 | 112.12 | 9,787,848 | -11.47(-9.28%) |
Mar 11, 2020 | 125.67 | 125.67 | 122.93 | 123.58 | 5,658,713 | -5.09(-3.95%) |
Mar 10, 2020 | 125.08 | 128.73 | 121.60 | 128.67 | 6,732,345 | +7.75(+6.41%) |
Mar 09, 2020 | 123.03 | 125.44 | 120.48 | 120.91 | 9,761,570 | -8.05(-6.24%) |
Mar 06, 2020 | 125.55 | 129.88 | 124.11 | 128.96 | 8,524,931 | +1.88(+1.48%) |
Mar 05, 2020 | 126.57 | 129.55 | 125.52 | 127.08 | 7,011,751 | -2.16(-1.67%) |
Mar 04, 2020 | 123.40 | 129.25 | 122.53 | 129.24 | 6,877,710 | +7.34(+6.02%) |
Mar 03, 2020 | 127.94 | 129.25 | 121.23 | 121.90 | 9,881,443 | -6.53(-5.08%) |
Mar 02, 2020 | 127.02 | 128.78 | 124.53 | 128.43 | 9,557,470 | +3.17(+2.53%) |
Feb 28, 2020 | 129.33 | 131.54 | 122.54 | 125.26 | 13,712,020 | -0.77(-0.61%) |
Feb 27, 2020 | 126.93 | 130.46 | 125.06 | 126.03 | 9,797,637 | +1.01(+0.81%) |
Feb 26, 2020 | 125.54 | 127.42 | 124.29 | 125.02 | 6,138,503 | +1.77(+1.44%) |
Feb 25, 2020 | 128.68 | 128.78 | 122.52 | 123.25 | 6,270,089 | -4.78(-3.74%) |
Feb 24, 2020 | 129.63 | 129.85 | 127.76 | 128.04 | 4,331,100 | -3.68(-2.79%) |
Feb 21, 2020 | 132.89 | 133.11 | 131.03 | 131.71 | 4,212,484 | -1.37(-1.03%) |
Feb 20, 2020 | 133.45 | 135.46 | 133.03 | 133.08 | 3,901,373 | -0.65(-0.49%) |
Feb 19, 2020 | 133.52 | 134.69 | 132.91 | 133.74 | 2,736,093 | +0.39(+0.29%) |
Feb 18, 2020 | 134.59 | 134.74 | 132.65 | 133.35 | 2,953,495 | -1.79(-1.32%) |
Feb 14, 2020 | 134.16 | 135.25 | 133.30 | 135.14 | 2,661,457 | +1.05(+0.78%) |
Feb 13, 2020 | 135.77 | 135.86 | 133.45 | 134.09 | 4,067,472 | -2.16(-1.58%) |
Feb 12, 2020 | 136.61 | 137.28 | 136.06 | 136.25 | 3,285,880 | +1.12(+0.83%) |
Feb 11, 2020 | 133.92 | 135.18 | 133.10 | 135.12 | 2,735,240 | +1.91(+1.44%) |
Feb 10, 2020 | 133.26 | 134.13 | 132.15 | 133.21 | 3,311,123 | +0.06(+0.04%) |
Feb 07, 2020 | 134.26 | 134.68 | 132.78 | 133.15 | 3,289,562 | -2.34(-1.72%) |
Feb 06, 2020 | 136.82 | 137.24 | 135.14 | 135.49 | 4,102,532 | +0.47(+0.35%) |
Feb 05, 2020 | 132.35 | 135.02 | 132.00 | 135.02 | 3,748,212 | +4.23(+3.24%) |
Feb 04, 2020 | 132.89 | 133.05 | 130.59 | 130.79 | 5,245,289 | +0.54(+0.41%) |
Feb 03, 2020 | 133.11 | 133.34 | 130.07 | 130.25 | 4,719,427 | -1.72(-1.30%) |
Jan 31, 2020 | 134.75 | 135.29 | 131.61 | 131.97 | 6,901,204 | -3.20(-2.37%) |
Jan 30, 2020 | 133.92 | 135.28 | 132.05 | 135.17 | 5,236,519 | +0.42(+0.31%) |
Jan 29, 2020 | 138.37 | 138.47 | 134.36 | 134.75 | 6,424,583 | -2.98(-2.16%) |
Jan 28, 2020 | 142.98 | 143.35 | 137.29 | 137.73 | 10,720,959 | -8.36(-5.72%) |
Jan 27, 2020 | 149.60 | 150.21 | 146.01 | 146.09 | 5,240,897 | -2.10(-1.41%) |
Jan 24, 2020 | 148.47 | 149.56 | 147.67 | 148.18 | 3,177,514 | +0.34(+0.23%) |
Jan 23, 2020 | 147.28 | 148.41 | 146.72 | 147.84 | 2,834,192 | -0.24(-0.16%) |
Jan 22, 2020 | 149.31 | 150.19 | 147.96 | 148.08 | 2,909,078 | -1.13(-0.76%) |
Jan 21, 2020 | 151.26 | 151.31 | 148.58 | 149.21 | 4,048,820 | -1.63(-1.08%) |
Jan 17, 2020 | 150.55 | 151.51 | 150.30 | 150.84 | 4,436,377 | +0.28(+0.19%) |
Jan 16, 2020 | 150.29 | 150.72 | 149.46 | 150.56 | 2,584,138 | +1.02(+0.68%) |
Jan 15, 2020 | 150.90 | 151.27 | 149.04 | 149.54 | 2,984,215 | -1.32(-0.88%) |
Jan 14, 2020 | 150.49 | 151.83 | 149.90 | 150.86 | 3,499,995 | +0.37(+0.25%) |
Jan 13, 2020 | 150.50 | 151.58 | 150.02 | 150.49 | 2,513,493 | +0.37(+0.25%) |
Jan 10, 2020 | 151.06 | 151.53 | 149.84 | 150.11 | 2,529,267 | -0.61(-0.40%) |
Jan 09, 2020 | 150.98 | 151.04 | 149.52 | 150.72 | 3,301,716 | +0.47(+0.32%) |
Jan 08, 2020 | 148.06 | 150.97 | 147.77 | 150.25 | 3,316,153 | +2.27(+1.53%) |
Jan 07, 2020 | 148.29 | 148.48 | 147.08 | 147.97 | 2,612,437 | -0.60(-0.40%) |
Jan 06, 2020 | 147.35 | 148.65 | 146.69 | 148.57 | 2,402,047 | +0.14(+0.09%) |
Jan 03, 2020 | 147.24 | 148.61 | 146.09 | 148.43 | 2,966,280 | -1.29(-0.86%) |
Jan 02, 2020 | 147.79 | 149.73 | 147.34 | 149.72 | 4,330,154 | +2.98(+2.03%) |
Dec 31, 2019 | 145.75 | 146.88 | 145.62 | 146.74 | 1,892,322 | +0.49(+0.34%) |
Dec 30, 2019 | 147.44 | 148.86 | 146.05 | 146.25 | 2,061,980 | -1.19(-0.81%) |
Dec 27, 2019 | 146.93 | 147.68 | 146.08 | 147.44 | 1,770,775 | +0.56(+0.38%) |
Dec 26, 2019 | 146.77 | 146.94 | 145.98 | 146.88 | 1,725,471 | -0.08(-0.05%) |
Dec 24, 2019 | 148.28 | 148.62 | 146.43 | 146.96 | 1,514,218 | -1.49(-1.00%) |
Dec 23, 2019 | 146.98 | 149.04 | 146.86 | 148.45 | 5,862,441 | +2.58(+1.77%) |
Dec 20, 2019 | 145.39 | 145.95 | 143.23 | 145.87 | 9,033,132 | +2.68(+1.87%) |
Dec 19, 2019 | 141.09 | 143.55 | 140.70 | 143.19 | 3,315,272 | +2.59(+1.85%) |
Dec 18, 2019 | 141.22 | 141.40 | 139.90 | 140.60 | 2,729,561 | -0.75(-0.53%) |
Dec 17, 2019 | 141.69 | 142.89 | 140.75 | 141.34 | 3,213,152 | -0.68(-0.48%) |
Dec 16, 2019 | 140.52 | 142.09 | 139.90 | 142.03 | 3,507,197 | +1.63(+1.16%) |
Dec 13, 2019 | 141.09 | 142.34 | 139.81 | 140.40 | 2,522,294 | +0.19(+0.14%) |
Dec 12, 2019 | 138.68 | 142.11 | 138.34 | 140.21 | 3,453,319 | -0.15(-0.11%) |
Dec 11, 2019 | 140.06 | 140.44 | 139.18 | 140.35 | 2,234,986 | +0.90(+0.64%) |
Dec 10, 2019 | 140.68 | 140.90 | 138.88 | 139.46 | 3,210,529 | -1.81(-1.28%) |
Dec 09, 2019 | 140.90 | 142.45 | 140.40 | 141.26 | 2,474,500 | -1.36(-0.96%) |
Dec 06, 2019 | 139.12 | 143.06 | 139.12 | 142.63 | 4,665,523 | +5.91(+4.32%) |
Dec 05, 2019 | 139.09 | 139.63 | 135.35 | 136.72 | 3,978,605 | -2.30(-1.66%) |
Dec 04, 2019 | 138.43 | 140.46 | 138.08 | 139.02 | 2,572,667 | +1.64(+1.19%) |
Dec 03, 2019 | 137.93 | 138.57 | 136.75 | 137.38 | 3,278,306 | -2.58(-1.84%) |
Dec 02, 2019 | 141.54 | 142.82 | 139.94 | 139.96 | 2,815,906 | -1.25(-0.88%) |
Nov 29, 2019 | 141.76 | 141.88 | 140.79 | 141.21 | 1,133,108 | -0.70(-0.49%) |
Nov 27, 2019 | 141.40 | 142.54 | 141.00 | 141.91 | 1,601,260 | +1.34(+0.95%) |
Nov 26, 2019 | 141.24 | 141.61 | 140.33 | 140.57 | 3,146,228 | -1.03(-0.73%) |
Nov 25, 2019 | 140.13 | 141.69 | 139.63 | 141.60 | 3,320,401 | +2.20(+1.58%) |
Nov 22, 2019 | 137.66 | 139.53 | 137.24 | 139.41 | 3,929,273 | +2.05(+1.49%) |
Nov 21, 2019 | 138.81 | 138.91 | 136.84 | 137.36 | 4,334,914 | -0.99(-0.71%) |
Nov 20, 2019 | 140.02 | 140.19 | 137.84 | 138.35 | 3,261,368 | -2.40(-1.71%) |
Nov 19, 2019 | 141.61 | 141.61 | 139.80 | 140.75 | 2,172,820 | +0.12(+0.08%) |
Nov 18, 2019 | 140.84 | 141.18 | 139.50 | 140.63 | 2,867,444 | -1.11(-0.78%) |
Nov 15, 2019 | 141.56 | 142.41 | 141.05 | 141.74 | 3,173,615 | +0.78(+0.56%) |
Nov 14, 2019 | 140.17 | 142.10 | 140.13 | 140.96 | 1,957,073 | +0.31(+0.22%) |
Nov 13, 2019 | 140.28 | 141.34 | 139.84 | 140.64 | 2,220,147 | -0.24(-0.17%) |
Nov 12, 2019 | 140.49 | 141.90 | 140.21 | 140.88 | 2,110,537 | +0.60(+0.43%) |
Nov 11, 2019 | 142.25 | 142.25 | 139.90 | 140.28 | 3,230,813 | -2.51(-1.76%) |
Nov 08, 2019 | 143.97 | 144.21 | 141.93 | 142.79 | 1,959,029 | -1.13(-0.79%) |
Nov 07, 2019 | 144.91 | 145.72 | 143.31 | 143.92 | 4,072,986 | +0.43(+0.30%) |
Nov 06, 2019 | 144.24 | 144.31 | 142.13 | 143.49 | 3,652,171 | -1.05(-0.72%) |
Nov 05, 2019 | 144.31 | 144.69 | 143.30 | 144.53 | 2,794,272 | +0.31(+0.21%) |
Nov 04, 2019 | 141.53 | 144.31 | 141.53 | 144.23 | 5,020,316 | +3.97(+2.83%) |
Nov 01, 2019 | 137.67 | 140.31 | 137.48 | 140.26 | 2,992,082 | +4.21(+3.09%) |
Oct 31, 2019 | 138.96 | 139.00 | 134.87 | 136.06 | 3,217,303 | -2.79(-2.01%) |
Oct 30, 2019 | 138.73 | 139.01 | 137.74 | 138.84 | 2,158,571 | -0.36(-0.26%) |
Oct 29, 2019 | 138.56 | 140.15 | 138.14 | 139.21 | 3,236,770 | -0.21(-0.15%) |
Oct 28, 2019 | 137.29 | 139.95 | 137.06 | 139.41 | 3,805,320 | +2.45(+1.79%) |
Oct 25, 2019 | 134.01 | 138.24 | 133.70 | 136.97 | 3,764,901 | +3.46(+2.59%) |
Oct 24, 2019 | 136.20 | 136.27 | 131.64 | 133.50 | 7,226,747 | -5.67(-4.07%) |
Oct 23, 2019 | 138.05 | 139.17 | 137.35 | 139.17 | 3,294,987 | +1.01(+0.73%) |
Oct 22, 2019 | 137.11 | 139.29 | 136.15 | 138.16 | 2,529,009 | +1.32(+0.96%) |
Oct 21, 2019 | 136.45 | 137.01 | 135.87 | 136.84 | 2,439,359 | +2.34(+1.74%) |
Oct 18, 2019 | 134.88 | 135.46 | 134.40 | 134.50 | 3,266,504 | -0.36(-0.27%) |
Oct 17, 2019 | 134.53 | 136.47 | 134.48 | 134.86 | 2,406,743 | +1.12(+0.84%) |
Oct 16, 2019 | 134.50 | 135.41 | 133.69 | 133.74 | 2,367,006 | -0.66(-0.49%) |
Oct 15, 2019 | 131.41 | 135.26 | 131.41 | 134.40 | 3,763,737 | +2.04(+1.54%) |
Oct 14, 2019 | 130.33 | 133.91 | 129.75 | 132.36 | 3,981,204 | +1.99(+1.52%) |
Oct 11, 2019 | 127.10 | 131.61 | 127.09 | 130.38 | 5,682,944 | +4.78(+3.80%) |
Oct 10, 2019 | 124.48 | 126.25 | 124.41 | 125.60 | 3,882,459 | +1.09(+0.87%) |
Oct 09, 2019 | 125.63 | 125.71 | 124.35 | 124.51 | 4,165,252 | +0.21(+0.17%) |
Oct 08, 2019 | 125.62 | 126.00 | 124.17 | 124.31 | 3,421,985 | -2.29(-1.81%) |
Oct 07, 2019 | 127.82 | 128.11 | 126.60 | 126.60 | 3,058,435 | -1.90(-1.48%) |
Oct 04, 2019 | 128.01 | 128.69 | 127.33 | 128.50 | 3,212,056 | +0.49(+0.38%) |
Oct 03, 2019 | 127.94 | 128.20 | 124.36 | 128.01 | 3,746,506 | -0.35(-0.27%) |
Oct 02, 2019 | 129.52 | 129.65 | 127.52 | 128.36 | 3,694,751 | -2.25(-1.72%) |
Oct 01, 2019 | 136.07 | 136.24 | 130.43 | 130.61 | 3,981,442 | -4.96(-3.66%) |
Sep 30, 2019 | 135.68 | 136.53 | 135.19 | 135.57 | 3,122,285 | -0.11(-0.08%) |
Sep 27, 2019 | 135.64 | 136.59 | 134.85 | 135.68 | 3,480,536 | +0.58(+0.43%) |
Sep 26, 2019 | 135.24 | 135.58 | 134.25 | 135.10 | 3,376,610 | -0.14(-0.10%) |
Sep 25, 2019 | 135.87 | 136.05 | 134.98 | 135.24 | 3,381,049 | -0.61(-0.45%) |
Sep 24, 2019 | 137.76 | 138.17 | 135.37 | 135.85 | 3,701,405 | -1.66(-1.21%) |
Sep 23, 2019 | 136.47 | 138.07 | 135.65 | 137.52 | 2,564,669 | +0.00(+0.00%) |
Sep 20, 2019 | 138.07 | 139.50 | 137.29 | 137.52 | 4,502,433 | -0.26(-0.19%) |
Sep 19, 2019 | 138.04 | 139.21 | 137.64 | 137.77 | 1,978,434 | -0.31(-0.22%) |
Sep 18, 2019 | 138.22 | 138.58 | 136.27 | 138.08 | 2,656,370 | -0.52(-0.38%) |
Sep 17, 2019 | 138.34 | 139.01 | 137.30 | 138.60 | 3,324,095 | -1.32(-0.94%) |
Sep 16, 2019 | 141.19 | 141.19 | 138.47 | 139.92 | 2,982,267 | -1.46(-1.03%) |
Sep 13, 2019 | 140.68 | 142.23 | 140.07 | 141.38 | 3,072,966 | +0.71(+0.50%) |
Sep 12, 2019 | 139.88 | 141.72 | 139.04 | 140.67 | 3,480,722 | +2.06(+1.49%) |
Sep 11, 2019 | 140.07 | 140.10 | 136.37 | 138.61 | 4,338,904 | -0.64(-0.46%) |
Sep 10, 2019 | 137.02 | 139.45 | 136.90 | 139.25 | 3,929,282 | +2.41(+1.76%) |
Sep 09, 2019 | 136.07 | 138.42 | 135.81 | 136.84 | 3,748,699 | +1.65(+1.22%) |
Sep 06, 2019 | 135.77 | 135.97 | 134.38 | 135.19 | 2,137,046 | -0.24(-0.18%) |
Sep 05, 2019 | 134.00 | 137.23 | 133.91 | 135.43 | 2,936,377 | +3.43(+2.60%) |
Sep 04, 2019 | 131.80 | 132.46 | 131.11 | 132.00 | 1,844,118 | +1.18(+0.90%) |
Sep 03, 2019 | 133.10 | 133.29 | 129.68 | 130.82 | 2,226,153 | -2.54(-1.90%) |
Aug 30, 2019 | 133.24 | 133.71 | 132.28 | 133.36 | 2,385,274 | +1.12(+0.85%) |
Aug 29, 2019 | 131.37 | 132.79 | 131.16 | 132.24 | 3,844,679 | +2.32(+1.78%) |
Aug 28, 2019 | 127.90 | 130.11 | 127.00 | 129.92 | 2,853,140 | +1.49(+1.16%) |
Aug 27, 2019 | 129.74 | 129.87 | 128.15 | 128.44 | 2,766,217 | -0.31(-0.24%) |
Aug 26, 2019 | 129.48 | 129.85 | 127.89 | 128.74 | 2,686,523 | +0.22(+0.17%) |
Aug 23, 2019 | 132.01 | 132.23 | 128.04 | 128.52 | 5,122,216 | -4.15(-3.13%) |
Aug 22, 2019 | 133.59 | 134.36 | 132.07 | 132.67 | 1,748,129 | -0.22(-0.17%) |
Aug 21, 2019 | 134.16 | 134.95 | 132.81 | 132.89 | 1,968,809 | +0.11(+0.09%) |
Aug 20, 2019 | 134.51 | 134.51 | 132.74 | 132.78 | 2,500,077 | -1.60(-1.19%) |
Aug 19, 2019 | 135.00 | 135.20 | 133.41 | 134.38 | 3,878,039 | +1.20(+0.90%) |
Aug 16, 2019 | 130.16 | 133.52 | 129.84 | 133.18 | 4,222,069 | +3.84(+2.97%) |
Aug 15, 2019 | 130.34 | 131.69 | 128.34 | 129.34 | 5,399,590 | -0.44(-0.34%) |
Aug 14, 2019 | 132.99 | 133.09 | 129.66 | 129.77 | 4,963,343 | -4.96(-3.68%) |
Aug 13, 2019 | 132.84 | 137.19 | 132.50 | 134.73 | 3,973,862 | +2.25(+1.70%) |
Aug 12, 2019 | 133.21 | 134.65 | 132.01 | 132.48 | 1,738,255 | -1.10(-0.83%) |
Aug 09, 2019 | 134.46 | 134.63 | 132.41 | 133.58 | 1,935,959 | -0.61(-0.46%) |
Aug 08, 2019 | 134.32 | 135.23 | 133.65 | 134.19 | 3,989,612 | +0.47(+0.35%) |
Aug 07, 2019 | 132.38 | 133.97 | 129.15 | 133.72 | 7,334,029 | -0.06(-0.04%) |
Aug 06, 2019 | 134.69 | 135.22 | 133.12 | 133.78 | 4,276,736 | -0.82(-0.61%) |
Aug 05, 2019 | 138.06 | 138.12 | 134.36 | 134.59 | 3,541,498 | -4.77(-3.42%) |
Aug 02, 2019 | 141.25 | 141.30 | 138.76 | 139.37 | 2,965,249 | -2.30(-1.62%) |
Aug 01, 2019 | 142.83 | 145.19 | 141.39 | 141.66 | 2,914,057 | -1.11(-0.78%) |
Jul 31, 2019 | 145.17 | 145.47 | 141.70 | 142.78 | 3,689,358 | -2.38(-1.64%) |
Jul 30, 2019 | 143.54 | 145.30 | 142.02 | 145.15 | 2,421,711 | +0.71(+0.49%) |
Jul 29, 2019 | 142.05 | 145.15 | 141.91 | 144.44 | 3,229,344 | +2.27(+1.60%) |
Jul 26, 2019 | 145.57 | 145.77 | 139.38 | 142.17 | 4,914,670 | -3.39(-2.33%) |
Jul 25, 2019 | 152.82 | 153.40 | 144.36 | 145.56 | 9,009,447 | -1.05(-0.72%) |
Jul 24, 2019 | 144.58 | 147.33 | 144.03 | 146.62 | 4,322,465 | +1.55(+1.07%) |
Jul 23, 2019 | 143.82 | 145.47 | 143.53 | 145.06 | 2,888,852 | +2.35(+1.65%) |
Jul 22, 2019 | 141.21 | 143.18 | 140.66 | 142.71 | 2,452,929 | +1.66(+1.18%) |
Jul 19, 2019 | 141.38 | 142.18 | 140.72 | 141.05 | 2,888,765 | -0.37(-0.26%) |
Jul 18, 2019 | 142.53 | 143.12 | 140.88 | 141.42 | 2,720,720 | -1.31(-0.92%) |
Jul 17, 2019 | 144.11 | 144.22 | 142.27 | 142.73 | 3,606,945 | -1.49(-1.03%) |
Jul 16, 2019 | 141.16 | 144.84 | 141.14 | 144.22 | 4,795,582 | +2.98(+2.11%) |
Jul 15, 2019 | 141.68 | 142.39 | 139.91 | 141.24 | 2,676,976 | -0.41(-0.29%) |
Jul 12, 2019 | 139.00 | 141.66 | 138.30 | 141.65 | 3,867,759 | +3.51(+2.54%) |
Jul 11, 2019 | 135.90 | 138.18 | 135.54 | 138.13 | 3,444,640 | +2.73(+2.02%) |
Jul 10, 2019 | 135.81 | 136.73 | 135.30 | 135.40 | 3,257,098 | +0.00(+0.00%) |
Jul 09, 2019 | 136.32 | 136.83 | 134.25 | 135.40 | 5,551,064 | -2.85(-2.06%) |
Jul 08, 2019 | 138.85 | 139.31 | 137.91 | 138.26 | 2,796,750 | -2.30(-1.63%) |
Jul 05, 2019 | 141.37 | 141.60 | 138.69 | 140.55 | 2,130,045 | -2.44(-1.70%) |
Jul 03, 2019 | 142.33 | 143.04 | 141.31 | 142.99 | 1,432,512 | +0.78(+0.55%) |
Jul 02, 2019 | 143.09 | 143.09 | 141.43 | 142.20 | 1,903,501 | -0.40(-0.28%) |