Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 108.86 | 110.35 | 106.35 | 108.72 | 55,692,192 | -0.55(-0.50%) |
Mar 30, 2020 | 107.56 | 109.48 | 105.25 | 109.28 | 43,739,288 | +2.36(+2.20%) |
Mar 27, 2020 | 106.62 | 110.21 | 105.31 | 106.92 | 42,038,188 | -4.04(-3.64%) |
Mar 26, 2020 | 105.95 | 111.71 | 105.63 | 110.96 | 54,335,568 | +6.50(+6.22%) |
Mar 25, 2020 | 103.99 | 108.29 | 100.71 | 104.46 | 58,971,332 | +1.28(+1.24%) |
Mar 24, 2020 | 99.70 | 103.45 | 94.56 | 103.18 | 77,416,360 | +8.65(+9.15%) |
Mar 23, 2020 | 96.42 | 96.69 | 90.75 | 94.53 | 67,076,080 | -1.42(-1.48%) |
Mar 20, 2020 | 100.41 | 102.91 | 95.05 | 95.95 | 80,534,336 | -2.34(-2.38%) |
Mar 19, 2020 | 94.30 | 101.06 | 90.54 | 98.28 | 66,206,512 | +3.69(+3.90%) |
Mar 18, 2020 | 97.51 | 101.04 | 91.07 | 94.59 | 65,793,512 | -7.95(-7.75%) |
Mar 17, 2020 | 99.32 | 104.56 | 95.20 | 102.54 | 62,480,268 | +4.50(+4.58%) |
Mar 16, 2020 | 102.78 | 105.31 | 95.98 | 98.05 | 62,317,316 | -15.00(-13.27%) |
Mar 13, 2020 | 111.95 | 113.51 | 103.66 | 113.05 | 61,206,404 | +7.10(+6.70%) |
Mar 12, 2020 | 110.49 | 113.45 | 105.60 | 105.95 | 73,997,680 | -13.16(-11.05%) |
Mar 11, 2020 | 123.88 | 125.16 | 117.49 | 119.11 | 54,333,148 | -8.09(-6.36%) |
Mar 10, 2020 | 127.47 | 127.55 | 121.14 | 127.20 | 57,503,276 | +3.85(+3.12%) |
Mar 09, 2020 | 126.92 | 128.85 | 123.25 | 123.35 | 59,490,132 | -13.28(-9.72%) |
Mar 06, 2020 | 135.04 | 138.13 | 133.41 | 136.63 | 41,943,776 | -2.76(-1.98%) |
Mar 05, 2020 | 140.84 | 144.28 | 137.67 | 139.40 | 34,542,248 | -4.58(-3.18%) |
Mar 04, 2020 | 142.20 | 144.25 | 140.53 | 143.98 | 38,204,492 | +3.98(+2.85%) |
Mar 03, 2020 | 142.97 | 145.91 | 138.44 | 139.99 | 45,346,064 | -2.91(-2.04%) |
Mar 02, 2020 | 140.01 | 143.10 | 137.57 | 142.91 | 35,447,768 | +4.45(+3.21%) |
Feb 28, 2020 | 137.06 | 141.11 | 136.17 | 138.46 | 76,892,400 | -1.38(-0.99%) |
Feb 27, 2020 | 143.21 | 146.68 | 139.84 | 139.84 | 52,595,300 | -6.35(-4.34%) |
Feb 26, 2020 | 148.60 | 149.97 | 145.92 | 146.19 | 41,707,820 | -1.71(-1.16%) |
Feb 25, 2020 | 153.78 | 154.01 | 147.57 | 147.91 | 47,048,808 | -5.45(-3.55%) |
Feb 24, 2020 | 153.16 | 158.08 | 152.44 | 153.35 | 29,662,438 | -4.76(-3.01%) |
Feb 21, 2020 | 159.11 | 159.56 | 157.38 | 158.11 | 19,795,162 | -1.62(-1.01%) |
Feb 20, 2020 | 158.87 | 160.01 | 157.63 | 159.73 | 21,510,852 | +0.39(+0.24%) |
Feb 19, 2020 | 159.13 | 160.04 | 158.52 | 159.34 | 11,703,224 | +0.81(+0.51%) |
Feb 18, 2020 | 158.49 | 159.02 | 157.48 | 158.53 | 14,174,860 | -0.34(-0.21%) |
Feb 14, 2020 | 159.63 | 159.70 | 158.34 | 158.87 | 16,915,828 | -0.61(-0.39%) |
Feb 13, 2020 | 158.23 | 159.87 | 158.12 | 159.49 | 13,337,288 | +0.42(+0.26%) |
Feb 12, 2020 | 158.99 | 159.24 | 158.28 | 159.07 | 12,788,039 | +1.09(+0.69%) |
Feb 11, 2020 | 157.82 | 158.93 | 157.33 | 157.98 | 15,838,300 | +1.09(+0.69%) |
Feb 10, 2020 | 155.71 | 156.97 | 155.62 | 156.89 | 12,060,833 | +0.88(+0.56%) |
Feb 07, 2020 | 157.35 | 157.41 | 155.56 | 156.01 | 19,054,218 | -1.94(-1.23%) |
Feb 06, 2020 | 158.86 | 159.11 | 157.79 | 157.95 | 15,590,260 | -0.36(-0.23%) |
Feb 05, 2020 | 157.53 | 158.52 | 156.77 | 158.31 | 18,798,814 | +2.40(+1.54%) |
Feb 04, 2020 | 155.47 | 156.42 | 155.33 | 155.91 | 16,885,754 | +2.32(+1.51%) |
Feb 03, 2020 | 152.91 | 154.17 | 152.81 | 153.59 | 18,360,468 | +1.69(+1.11%) |
Jan 31, 2020 | 154.54 | 155.10 | 151.43 | 151.90 | 32,168,842 | -3.01(-1.94%) |
Jan 30, 2020 | 154.08 | 155.30 | 153.22 | 154.91 | 23,117,720 | -0.21(-0.13%) |
Jan 29, 2020 | 156.22 | 156.66 | 155.09 | 155.12 | 15,791,964 | -0.89(-0.57%) |
Jan 28, 2020 | 155.65 | 156.51 | 154.70 | 156.00 | 17,606,050 | +1.29(+0.83%) |
Jan 27, 2020 | 154.09 | 155.65 | 153.69 | 154.72 | 19,543,690 | -1.78(-1.14%) |
Jan 24, 2020 | 158.97 | 158.97 | 155.40 | 156.50 | 21,655,816 | -1.95(-1.23%) |
Jan 23, 2020 | 158.11 | 158.93 | 156.55 | 158.45 | 16,854,226 | -0.10(-0.07%) |
Jan 22, 2020 | 159.15 | 159.55 | 158.19 | 158.55 | 15,746,113 | -0.10(-0.07%) |
Jan 21, 2020 | 159.31 | 159.90 | 158.28 | 158.65 | 18,907,442 | -1.32(-0.83%) |
Jan 17, 2020 | 161.12 | 161.39 | 159.60 | 159.98 | 19,346,642 | -0.44(-0.27%) |
Jan 16, 2020 | 159.52 | 160.74 | 159.37 | 160.41 | 21,092,050 | +2.04(+1.29%) |
Jan 15, 2020 | 157.22 | 158.92 | 157.21 | 158.37 | 16,293,114 | +0.76(+0.48%) |
Jan 14, 2020 | 156.26 | 158.58 | 156.11 | 157.61 | 19,365,348 | +0.58(+0.37%) |
Jan 13, 2020 | 156.07 | 157.11 | 155.25 | 157.04 | 18,252,564 | +1.01(+0.65%) |
Jan 10, 2020 | 156.65 | 156.78 | 155.37 | 156.02 | 16,237,133 | -0.59(-0.37%) |
Jan 09, 2020 | 157.19 | 157.50 | 156.37 | 156.61 | 12,571,429 | +0.19(+0.12%) |
Jan 08, 2020 | 155.96 | 157.09 | 155.86 | 156.42 | 14,619,660 | +0.48(+0.31%) |
Jan 07, 2020 | 155.99 | 156.45 | 155.38 | 155.94 | 12,504,380 | -0.52(-0.33%) |
Jan 06, 2020 | 155.04 | 156.64 | 154.75 | 156.46 | 18,124,490 | +0.21(+0.13%) |
Jan 03, 2020 | 154.94 | 156.51 | 154.90 | 156.25 | 20,406,644 | -0.62(-0.39%) |
Jan 02, 2020 | 157.77 | 157.78 | 155.40 | 156.87 | 19,337,336 | +0.10(+0.07%) |
Dec 31, 2019 | 156.20 | 157.41 | 155.85 | 156.76 | 18,355,548 | +0.22(+0.14%) |
Dec 30, 2019 | 157.06 | 157.27 | 155.72 | 156.54 | 15,760,138 | -0.40(-0.25%) |
Dec 27, 2019 | 158.13 | 158.13 | 156.53 | 156.94 | 12,961,806 | -0.78(-0.49%) |
Dec 26, 2019 | 157.86 | 158.00 | 157.41 | 157.72 | 9,903,795 | +0.00(+0.00%) |
Dec 24, 2019 | 157.50 | 157.74 | 157.11 | 157.72 | 4,580,828 | +0.36(+0.23%) |
Dec 23, 2019 | 157.30 | 157.41 | 156.47 | 157.36 | 14,132,049 | +0.31(+0.20%) |
Dec 20, 2019 | 157.22 | 157.46 | 156.81 | 157.04 | 26,902,658 | +0.23(+0.14%) |
Dec 19, 2019 | 156.39 | 156.82 | 156.01 | 156.82 | 12,597,189 | +0.67(+0.43%) |
Dec 18, 2019 | 156.18 | 156.39 | 155.48 | 156.15 | 16,253,866 | +0.30(+0.19%) |
Dec 17, 2019 | 155.31 | 155.84 | 154.90 | 155.84 | 13,717,524 | +0.77(+0.50%) |
Dec 16, 2019 | 155.24 | 155.99 | 154.94 | 155.07 | 21,258,492 | +1.09(+0.71%) |
Dec 13, 2019 | 154.36 | 155.38 | 153.25 | 153.98 | 24,756,102 | -0.59(-0.38%) |
Dec 12, 2019 | 153.44 | 155.65 | 152.96 | 154.58 | 26,355,112 | +1.32(+0.86%) |
Dec 11, 2019 | 153.56 | 153.75 | 152.68 | 153.26 | 20,802,304 | -0.05(-0.03%) |
Dec 10, 2019 | 153.12 | 153.63 | 152.67 | 153.30 | 14,536,364 | +0.09(+0.06%) |
Dec 09, 2019 | 153.44 | 153.81 | 153.10 | 153.21 | 14,294,824 | -0.29(-0.19%) |
Dec 06, 2019 | 153.28 | 154.06 | 153.20 | 153.50 | 17,487,380 | +1.77(+1.17%) |
Dec 05, 2019 | 152.23 | 152.40 | 151.27 | 151.73 | 12,166,975 | +0.15(+0.10%) |
Dec 04, 2019 | 151.31 | 151.99 | 151.12 | 151.58 | 11,491,653 | +1.04(+0.69%) |
Dec 03, 2019 | 149.73 | 150.96 | 149.05 | 150.54 | 15,874,867 | -0.48(-0.32%) |
Dec 02, 2019 | 152.87 | 152.93 | 150.76 | 151.02 | 18,235,038 | -1.49(-0.98%) |
Nov 29, 2019 | 153.12 | 153.48 | 152.42 | 152.51 | 10,594,469 | -1.00(-0.65%) |
Nov 27, 2019 | 153.09 | 153.60 | 152.80 | 153.51 | 14,025,651 | +1.07(+0.71%) |
Nov 26, 2019 | 152.49 | 153.24 | 152.06 | 152.44 | 16,437,538 | +0.10(+0.07%) |
Nov 25, 2019 | 149.93 | 152.57 | 149.80 | 152.33 | 26,255,796 | +3.17(+2.12%) |
Nov 22, 2019 | 149.25 | 149.47 | 148.34 | 149.16 | 14,300,799 | +0.46(+0.31%) |
Nov 21, 2019 | 149.73 | 149.80 | 148.23 | 148.70 | 16,297,726 | -0.74(-0.49%) |
Nov 20, 2019 | 149.47 | 150.47 | 148.26 | 149.44 | 22,608,330 | -0.56(-0.38%) |
Nov 19, 2019 | 150.00 | 150.56 | 149.25 | 150.00 | 16,126,728 | +0.56(+0.37%) |
Nov 18, 2019 | 149.64 | 149.66 | 148.90 | 149.45 | 11,417,004 | -0.38(-0.25%) |
Nov 15, 2019 | 150.12 | 150.17 | 149.29 | 149.82 | 13,918,201 | +0.77(+0.52%) |
Nov 14, 2019 | 148.89 | 149.81 | 148.76 | 149.05 | 13,846,482 | -0.05(-0.03%) |
Nov 13, 2019 | 148.71 | 149.43 | 148.19 | 149.10 | 15,576,910 | -0.64(-0.43%) |
Nov 12, 2019 | 149.83 | 150.73 | 149.42 | 149.74 | 15,170,168 | +0.05(+0.03%) |
Nov 11, 2019 | 148.99 | 149.81 | 148.84 | 149.69 | 11,147,957 | -0.28(-0.19%) |
Nov 08, 2019 | 149.22 | 150.15 | 148.91 | 149.97 | 12,713,235 | +0.41(+0.27%) |
Nov 07, 2019 | 150.60 | 151.00 | 149.12 | 149.57 | 14,236,037 | +0.40(+0.27%) |
Nov 06, 2019 | 149.89 | 149.89 | 148.78 | 149.17 | 16,980,614 | -0.87(-0.58%) |
Nov 05, 2019 | 150.28 | 151.28 | 149.87 | 150.04 | 14,566,020 | +0.36(+0.24%) |
Nov 04, 2019 | 150.28 | 150.56 | 149.40 | 149.68 | 17,087,814 | +0.63(+0.42%) |
Nov 01, 2019 | 147.45 | 149.13 | 147.12 | 149.05 | 19,539,854 | +2.50(+1.70%) |
Oct 31, 2019 | 147.17 | 147.17 | 145.41 | 146.55 | 18,394,378 | -0.83(-0.56%) |
Oct 30, 2019 | 147.82 | 147.84 | 146.39 | 147.38 | 15,326,859 | -0.49(-0.33%) |
Oct 29, 2019 | 147.08 | 148.34 | 146.94 | 147.87 | 12,702,422 | +0.48(+0.33%) |
Oct 28, 2019 | 146.75 | 148.00 | 146.14 | 147.39 | 16,325,982 | +1.26(+0.86%) |
Oct 25, 2019 | 145.10 | 146.63 | 145.09 | 146.13 | 11,170,752 | +0.77(+0.53%) |
Oct 24, 2019 | 146.08 | 146.19 | 144.69 | 145.36 | 9,210,283 | -0.21(-0.14%) |
Oct 23, 2019 | 145.51 | 145.89 | 144.76 | 145.56 | 9,299,775 | +0.18(+0.12%) |
Oct 22, 2019 | 145.37 | 146.18 | 144.94 | 145.38 | 13,446,888 | +0.16(+0.11%) |
Oct 21, 2019 | 145.35 | 146.11 | 145.10 | 145.22 | 18,525,866 | +1.35(+0.94%) |
Oct 18, 2019 | 144.18 | 144.72 | 142.78 | 143.88 | 15,370,630 | -0.69(-0.48%) |
Oct 17, 2019 | 143.57 | 144.72 | 143.35 | 144.56 | 14,269,788 | +1.69(+1.18%) |
Oct 16, 2019 | 142.56 | 143.56 | 142.49 | 142.88 | 13,968,278 | +0.15(+0.11%) |
Oct 15, 2019 | 141.57 | 143.42 | 141.22 | 142.72 | 19,109,892 | +1.62(+1.15%) |
Oct 14, 2019 | 141.33 | 141.73 | 140.57 | 141.10 | 11,623,229 | -0.52(-0.37%) |
Oct 11, 2019 | 141.22 | 143.26 | 139.23 | 141.62 | 31,367,608 | +2.36(+1.69%) |
Oct 10, 2019 | 138.91 | 140.00 | 138.68 | 139.26 | 17,514,670 | +0.56(+0.40%) |
Oct 09, 2019 | 139.10 | 139.24 | 138.25 | 138.71 | 11,711,542 | +0.63(+0.46%) |
Oct 08, 2019 | 138.98 | 139.46 | 137.75 | 138.08 | 19,527,670 | -2.28(-1.63%) |
Oct 07, 2019 | 140.26 | 141.48 | 139.64 | 140.36 | 17,037,018 | -0.25(-0.17%) |
Oct 04, 2019 | 139.52 | 140.71 | 138.70 | 140.60 | 19,964,454 | +1.32(+0.95%) |
Oct 03, 2019 | 138.29 | 139.47 | 136.63 | 139.28 | 27,847,806 | +0.56(+0.40%) |
Oct 02, 2019 | 139.18 | 139.18 | 137.51 | 138.73 | 26,579,864 | -1.15(-0.82%) |
Oct 01, 2019 | 143.40 | 144.57 | 139.58 | 139.88 | 36,665,828 | -2.80(-1.96%) |
Sep 30, 2019 | 142.71 | 143.54 | 142.16 | 142.68 | 19,202,806 | +0.17(+0.12%) |
Sep 27, 2019 | 144.07 | 144.45 | 141.89 | 142.51 | 21,408,504 | -1.15(-0.80%) |
Sep 26, 2019 | 145.11 | 145.11 | 143.25 | 143.66 | 22,401,378 | -1.62(-1.12%) |
Sep 25, 2019 | 143.56 | 145.53 | 143.11 | 145.28 | 23,476,752 | +1.57(+1.10%) |
Sep 24, 2019 | 146.27 | 146.40 | 143.15 | 143.71 | 30,068,430 | -2.20(-1.51%) |
Sep 23, 2019 | 145.49 | 146.51 | 145.20 | 145.91 | 16,450,060 | -0.11(-0.08%) |
Sep 20, 2019 | 146.22 | 147.17 | 145.10 | 146.02 | 25,088,746 | -0.31(-0.21%) |
Sep 19, 2019 | 147.31 | 148.27 | 146.11 | 146.33 | 23,354,848 | -0.71(-0.49%) |
Sep 18, 2019 | 147.95 | 147.97 | 145.68 | 147.04 | 21,115,482 | -0.91(-0.62%) |
Sep 17, 2019 | 147.83 | 148.03 | 146.98 | 147.96 | 24,506,730 | -0.39(-0.26%) |
Sep 16, 2019 | 147.47 | 149.14 | 147.21 | 148.34 | 24,736,256 | +0.56(+0.38%) |
Sep 13, 2019 | 148.29 | 149.30 | 147.62 | 147.79 | 33,042,954 | +0.25(+0.17%) |
Sep 12, 2019 | 147.66 | 148.34 | 146.15 | 147.53 | 41,135,676 | +0.04(+0.03%) |
Sep 11, 2019 | 145.17 | 147.65 | 144.25 | 147.50 | 45,682,144 | +2.96(+2.05%) |
Sep 10, 2019 | 142.50 | 144.63 | 141.76 | 144.54 | 31,478,080 | +1.82(+1.28%) |
Sep 09, 2019 | 141.46 | 143.02 | 140.98 | 142.71 | 27,438,906 | +1.89(+1.34%) |
Sep 06, 2019 | 141.58 | 142.07 | 140.76 | 140.83 | 15,589,510 | -0.65(-0.46%) |
Sep 05, 2019 | 140.78 | 142.71 | 140.33 | 141.47 | 27,323,716 | +2.58(+1.86%) |
Sep 04, 2019 | 139.05 | 139.38 | 138.27 | 138.89 | 13,956,264 | +1.11(+0.80%) |
Sep 03, 2019 | 138.52 | 139.34 | 137.16 | 137.78 | 22,030,656 | -2.05(-1.46%) |
Aug 30, 2019 | 140.82 | 140.89 | 139.08 | 139.83 | 19,935,814 | -0.25(-0.18%) |
Aug 29, 2019 | 139.18 | 140.25 | 139.00 | 140.08 | 20,000,188 | +2.41(+1.75%) |
Aug 28, 2019 | 135.81 | 138.46 | 135.52 | 137.67 | 21,426,782 | +1.59(+1.17%) |
Aug 27, 2019 | 139.00 | 139.06 | 135.92 | 136.08 | 26,139,284 | -2.05(-1.48%) |
Aug 26, 2019 | 137.91 | 138.15 | 136.89 | 138.13 | 20,411,622 | +1.50(+1.10%) |
Aug 23, 2019 | 140.19 | 141.02 | 136.16 | 136.63 | 39,360,272 | -4.32(-3.07%) |
Aug 22, 2019 | 141.55 | 141.93 | 140.11 | 140.95 | 13,816,525 | -0.33(-0.23%) |
Aug 21, 2019 | 141.50 | 141.53 | 140.72 | 141.28 | 14,672,265 | +1.16(+0.83%) |
Aug 20, 2019 | 140.84 | 140.93 | 139.97 | 140.12 | 14,184,343 | -0.92(-0.65%) |
Aug 19, 2019 | 141.22 | 141.76 | 140.87 | 141.04 | 18,123,718 | +1.41(+1.01%) |
Aug 16, 2019 | 137.29 | 139.90 | 137.26 | 139.63 | 25,488,228 | +2.95(+2.16%) |
Aug 15, 2019 | 137.74 | 137.79 | 136.03 | 136.68 | 25,846,236 | -0.55(-0.40%) |
Aug 14, 2019 | 138.99 | 139.02 | 136.90 | 137.23 | 30,046,810 | -3.94(-2.79%) |
Aug 13, 2019 | 139.36 | 142.60 | 138.73 | 141.17 | 23,365,836 | +1.50(+1.08%) |
Aug 12, 2019 | 140.74 | 141.03 | 139.35 | 139.67 | 15,968,899 | -1.83(-1.29%) |
Aug 09, 2019 | 142.88 | 142.94 | 140.95 | 141.50 | 20,557,656 | -1.80(-1.26%) |
Aug 08, 2019 | 141.06 | 143.39 | 140.91 | 143.31 | 20,654,452 | +3.03(+2.16%) |
Aug 07, 2019 | 138.97 | 140.65 | 137.81 | 140.28 | 25,476,392 | +0.44(+0.32%) |
Aug 06, 2019 | 139.89 | 140.64 | 138.46 | 139.84 | 25,840,380 | +0.80(+0.57%) |
Aug 05, 2019 | 140.71 | 140.84 | 137.36 | 139.04 | 41,721,000 | -4.30(-3.00%) |
Aug 02, 2019 | 144.07 | 144.44 | 142.12 | 143.34 | 32,090,922 | -1.61(-1.11%) |
Aug 01, 2019 | 147.38 | 148.59 | 144.29 | 144.95 | 40,520,576 | -2.13(-1.45%) |
Jul 31, 2019 | 148.23 | 149.59 | 146.13 | 147.08 | 43,047,852 | -0.99(-0.67%) |
Jul 30, 2019 | 145.67 | 148.28 | 145.34 | 148.07 | 23,085,880 | +1.37(+0.94%) |
Jul 29, 2019 | 147.68 | 147.83 | 146.18 | 146.70 | 14,039,216 | -0.99(-0.67%) |
Jul 26, 2019 | 146.16 | 147.89 | 146.09 | 147.68 | 15,179,064 | +1.73(+1.18%) |
Jul 25, 2019 | 147.66 | 147.72 | 145.70 | 145.96 | 19,047,828 | -1.78(-1.21%) |
Jul 24, 2019 | 144.95 | 147.92 | 144.79 | 147.74 | 25,354,728 | +2.41(+1.65%) |
Jul 23, 2019 | 144.94 | 145.35 | 144.25 | 145.34 | 16,487,555 | +0.96(+0.66%) |
Jul 22, 2019 | 144.90 | 145.34 | 144.11 | 144.38 | 15,407,877 | -0.13(-0.09%) |
Jul 19, 2019 | 145.56 | 146.02 | 144.51 | 144.51 | 18,289,770 | -0.84(-0.58%) |
Jul 18, 2019 | 144.75 | 145.63 | 144.42 | 145.34 | 16,760,125 | +0.54(+0.38%) |
Jul 17, 2019 | 145.84 | 145.94 | 144.42 | 144.80 | 15,062,472 | -1.04(-0.72%) |
Jul 16, 2019 | 145.74 | 146.74 | 145.31 | 145.84 | 16,127,323 | -0.05(-0.03%) |
Jul 15, 2019 | 147.08 | 147.11 | 145.48 | 145.89 | 12,972,203 | -0.77(-0.53%) |
Jul 12, 2019 | 145.75 | 147.19 | 145.50 | 146.66 | 17,752,656 | +1.13(+0.77%) |
Jul 11, 2019 | 146.45 | 146.50 | 144.88 | 145.53 | 15,164,271 | -0.71(-0.49%) |
Jul 10, 2019 | 146.74 | 147.08 | 145.48 | 146.25 | 18,434,066 | +0.25(+0.17%) |
Jul 09, 2019 | 145.19 | 146.02 | 145.13 | 145.99 | 13,173,365 | +0.20(+0.14%) |
Jul 08, 2019 | 146.75 | 147.01 | 145.51 | 145.80 | 10,358,577 | -1.40(-0.95%) |
Jul 05, 2019 | 146.08 | 147.25 | 145.49 | 147.19 | 15,068,788 | +0.39(+0.27%) |
Jul 03, 2019 | 146.18 | 146.88 | 145.78 | 146.80 | 9,702,437 | +1.04(+0.72%) |
Jul 02, 2019 | 146.57 | 146.67 | 144.92 | 145.76 | 20,247,594 | -0.83(-0.57%) |
Jul 01, 2019 | 148.00 | 148.46 | 145.82 | 146.59 | 24,642,420 | +0.50(+0.34%) |
Jun 28, 2019 | 144.63 | 146.57 | 144.62 | 146.09 | 37,350,832 | +1.76(+1.22%) |
Jun 27, 2019 | 142.09 | 144.46 | 142.09 | 144.33 | 23,710,388 | +2.66(+1.88%) |
Jun 26, 2019 | 142.00 | 143.00 | 141.63 | 141.67 | 16,719,232 | -0.33(-0.23%) |
Jun 25, 2019 | 143.09 | 143.27 | 141.86 | 142.00 | 18,576,564 | -0.87(-0.61%) |
Jun 24, 2019 | 145.02 | 145.06 | 142.80 | 142.87 | 25,545,124 | -1.76(-1.21%) |
Jun 21, 2019 | 145.74 | 145.78 | 144.31 | 144.63 | 21,133,730 | -1.26(-0.86%) |
Jun 20, 2019 | 146.60 | 146.76 | 145.09 | 145.89 | 18,729,444 | +0.69(+0.47%) |
Jun 19, 2019 | 144.86 | 145.34 | 144.11 | 145.20 | 16,625,849 | +0.52(+0.36%) |
Jun 18, 2019 | 143.99 | 145.76 | 143.04 | 144.69 | 23,519,692 | +1.66(+1.16%) |
Jun 17, 2019 | 142.68 | 143.64 | 142.49 | 143.02 | 13,311,350 | +0.98(+0.69%) |
Jun 14, 2019 | 143.12 | 143.18 | 142.03 | 142.04 | 17,256,252 | -1.25(-0.88%) |
Jun 13, 2019 | 142.59 | 143.40 | 142.18 | 143.30 | 15,849,020 | +1.50(+1.06%) |
Jun 12, 2019 | 141.53 | 142.09 | 141.00 | 141.80 | 12,765,672 | +0.16(+0.11%) |
Jun 11, 2019 | 143.11 | 143.45 | 140.97 | 141.64 | 16,412,998 | -0.42(-0.30%) |
Jun 10, 2019 | 141.78 | 143.36 | 141.78 | 142.06 | 20,201,568 | +0.83(+0.59%) |
Jun 07, 2019 | 140.44 | 141.84 | 140.44 | 141.23 | 18,273,914 | +0.99(+0.71%) |
Jun 06, 2019 | 140.54 | 140.91 | 138.84 | 140.24 | 22,182,832 | +0.38(+0.27%) |
Jun 05, 2019 | 141.14 | 141.25 | 139.12 | 139.86 | 19,418,112 | -0.71(-0.51%) |
Jun 04, 2019 | 138.48 | 140.70 | 137.07 | 140.57 | 22,660,658 | +3.55(+2.59%) |
Jun 03, 2019 | 136.80 | 137.81 | 136.05 | 137.03 | 28,362,170 | +0.48(+0.35%) |
May 31, 2019 | 136.86 | 137.47 | 136.04 | 136.55 | 27,144,038 | -1.94(-1.40%) |
May 30, 2019 | 139.25 | 140.03 | 137.65 | 138.49 | 18,926,956 | -0.50(-0.36%) |
May 29, 2019 | 139.34 | 139.42 | 137.95 | 138.99 | 23,712,310 | -1.05(-0.75%) |
May 28, 2019 | 141.37 | 141.97 | 140.03 | 140.04 | 14,990,892 | -1.12(-0.80%) |
May 24, 2019 | 140.77 | 141.44 | 140.23 | 141.16 | 17,010,890 | +1.31(+0.94%) |
May 23, 2019 | 141.42 | 141.42 | 139.09 | 139.85 | 28,167,554 | -2.94(-2.06%) |
May 22, 2019 | 143.44 | 143.79 | 142.30 | 142.79 | 14,871,577 | -1.21(-0.84%) |
May 21, 2019 | 142.89 | 144.21 | 142.84 | 144.00 | 12,447,506 | +1.91(+1.34%) |
May 20, 2019 | 142.23 | 143.06 | 141.75 | 142.09 | 19,955,790 | -0.99(-0.69%) |
May 17, 2019 | 144.00 | 145.36 | 142.91 | 143.08 | 23,002,782 | -2.02(-1.39%) |
May 16, 2019 | 144.65 | 146.21 | 144.58 | 145.11 | 14,708,215 | +0.90(+0.62%) |
May 15, 2019 | 142.67 | 144.55 | 142.36 | 144.21 | 19,660,958 | +0.47(+0.33%) |
May 14, 2019 | 142.26 | 144.33 | 142.02 | 143.74 | 16,576,681 | +1.79(+1.26%) |
May 13, 2019 | 143.88 | 144.19 | 141.51 | 141.95 | 28,767,642 | -4.67(-3.19%) |
May 10, 2019 | 145.66 | 146.82 | 143.86 | 146.62 | 28,354,616 | +0.40(+0.27%) |
May 09, 2019 | 145.59 | 146.65 | 143.93 | 146.22 | 26,974,116 | -0.53(-0.36%) |
May 08, 2019 | 147.22 | 148.00 | 146.65 | 146.75 | 17,209,548 | -0.72(-0.49%) |
May 07, 2019 | 149.14 | 149.66 | 146.28 | 147.47 | 27,166,346 | -2.98(-1.98%) |
May 06, 2019 | 148.08 | 150.83 | 147.92 | 150.45 | 22,705,958 | +0.17(+0.11%) |
May 03, 2019 | 148.20 | 150.39 | 148.09 | 150.28 | 21,554,746 | +2.82(+1.91%) |
May 02, 2019 | 146.64 | 148.05 | 145.74 | 147.47 | 24,257,202 | +0.68(+0.47%) |
May 01, 2019 | 148.54 | 148.60 | 146.71 | 146.78 | 18,942,194 | -1.41(-0.95%) |
Apr 30, 2019 | 148.99 | 149.03 | 146.94 | 148.19 | 25,770,290 | -0.69(-0.46%) |
Apr 29, 2019 | 148.49 | 149.42 | 148.37 | 148.88 | 14,625,311 | +0.71(+0.48%) |
Apr 26, 2019 | 146.94 | 148.37 | 146.41 | 148.17 | 18,158,550 | +1.42(+0.97%) |
Apr 25, 2019 | 147.29 | 147.42 | 145.55 | 146.74 | 20,685,842 | -1.23(-0.83%) |
Apr 24, 2019 | 147.56 | 148.56 | 147.32 | 147.97 | 19,277,224 | +0.46(+0.31%) |
Apr 23, 2019 | 145.45 | 147.96 | 145.44 | 147.51 | 24,987,274 | +2.19(+1.51%) |
Apr 22, 2019 | 145.40 | 145.86 | 144.66 | 145.32 | 16,649,395 | -0.38(-0.26%) |
Apr 18, 2019 | 146.15 | 146.30 | 144.79 | 145.71 | 24,863,458 | -0.43(-0.29%) |
Apr 17, 2019 | 148.00 | 148.02 | 145.29 | 146.13 | 18,269,092 | -1.35(-0.91%) |
Apr 16, 2019 | 147.64 | 147.82 | 146.96 | 147.48 | 17,919,472 | +0.35(+0.24%) |
Apr 15, 2019 | 147.87 | 148.01 | 146.51 | 147.14 | 11,710,482 | -0.48(-0.32%) |
Apr 12, 2019 | 147.96 | 148.06 | 147.08 | 147.62 | 15,083,024 | +0.53(+0.36%) |
Apr 11, 2019 | 147.47 | 147.62 | 146.80 | 147.08 | 13,048,605 | -0.19(-0.13%) |
Apr 10, 2019 | 145.56 | 147.31 | 145.41 | 147.27 | 20,220,896 | +1.97(+1.36%) |
Apr 09, 2019 | 146.47 | 146.70 | 145.02 | 145.29 | 19,794,610 | -1.80(-1.22%) |
Apr 08, 2019 | 146.84 | 147.45 | 146.11 | 147.09 | 15,166,909 | -0.24(-0.17%) |
Apr 05, 2019 | 146.32 | 147.42 | 146.22 | 147.33 | 22,836,678 | +1.37(+0.94%) |
Apr 04, 2019 | 145.37 | 146.05 | 144.96 | 145.97 | 16,989,944 | +0.71(+0.49%) |
Apr 03, 2019 | 145.80 | 146.18 | 144.85 | 145.25 | 20,880,934 | +0.75(+0.52%) |
Apr 02, 2019 | 144.98 | 144.99 | 143.71 | 144.51 | 19,493,910 | -0.38(-0.26%) |