Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 115.59 | 116.19 | 115.42 | 116.17 | 16,014,953 | +0.75(+0.65%) |
May 28, 2020 | 115.21 | 115.61 | 114.92 | 115.42 | 14,047,088 | +0.10(+0.08%) |
May 27, 2020 | 115.21 | 115.37 | 115.01 | 115.33 | 11,596,481 | +0.48(+0.41%) |
May 26, 2020 | 115.20 | 115.41 | 114.81 | 114.85 | 14,619,916 | -0.16(-0.14%) |
May 22, 2020 | 115.03 | 115.26 | 114.85 | 115.01 | 14,258,406 | +0.00(+0.00%) |
May 21, 2020 | 115.27 | 115.27 | 114.88 | 115.01 | 12,567,769 | -0.09(-0.08%) |
May 20, 2020 | 114.18 | 115.15 | 114.09 | 115.10 | 17,123,750 | +1.25(+1.10%) |
May 19, 2020 | 113.81 | 114.10 | 113.43 | 113.85 | 15,374,455 | +0.09(+0.08%) |
May 18, 2020 | 113.39 | 114.39 | 113.39 | 113.76 | 17,385,890 | +0.64(+0.57%) |
May 15, 2020 | 112.72 | 113.17 | 112.61 | 113.12 | 20,441,038 | +0.40(+0.35%) |
May 14, 2020 | 112.20 | 112.74 | 111.76 | 112.72 | 19,294,436 | +0.92(+0.83%) |
May 13, 2020 | 112.01 | 112.25 | 111.70 | 111.80 | 15,232,453 | +0.26(+0.23%) |
May 12, 2020 | 111.91 | 111.93 | 111.03 | 111.54 | 21,319,532 | +1.06(+0.96%) |
May 11, 2020 | 111.21 | 111.34 | 110.45 | 110.48 | 14,017,581 | -0.98(-0.88%) |
May 08, 2020 | 111.60 | 111.83 | 111.20 | 111.46 | 13,963,281 | -0.54(-0.48%) |
May 07, 2020 | 112.01 | 112.20 | 111.66 | 111.99 | 12,721,409 | +0.30(+0.27%) |
May 06, 2020 | 112.54 | 112.59 | 111.50 | 111.69 | 12,117,459 | -1.27(-1.12%) |
May 05, 2020 | 112.98 | 113.27 | 112.78 | 112.96 | 8,260,302 | -0.15(-0.13%) |
May 04, 2020 | 113.10 | 113.47 | 112.95 | 113.11 | 10,758,077 | +0.18(+0.16%) |
May 01, 2020 | 113.25 | 113.46 | 112.49 | 112.94 | 17,548,764 | -0.45(-0.40%) |
Apr 30, 2020 | 113.88 | 114.24 | 113.33 | 113.38 | 16,613,660 | -0.77(-0.68%) |
Apr 29, 2020 | 113.97 | 114.31 | 113.85 | 114.16 | 8,429,315 | +0.75(+0.66%) |
Apr 28, 2020 | 113.58 | 113.73 | 113.30 | 113.41 | 10,518,710 | +0.31(+0.27%) |
Apr 27, 2020 | 114.09 | 114.20 | 113.08 | 113.10 | 13,436,770 | -0.92(-0.81%) |
Apr 24, 2020 | 113.92 | 114.29 | 113.42 | 114.02 | 17,071,856 | -0.08(-0.07%) |
Apr 23, 2020 | 114.04 | 114.32 | 113.85 | 114.10 | 6,645,823 | +0.48(+0.43%) |
Apr 22, 2020 | 113.55 | 113.76 | 113.16 | 113.62 | 22,735,266 | +0.07(+0.06%) |
Apr 21, 2020 | 113.85 | 114.23 | 112.96 | 113.55 | 18,394,178 | -0.40(-0.35%) |
Apr 20, 2020 | 114.14 | 114.23 | 113.44 | 113.95 | 13,736,313 | -0.65(-0.57%) |
Apr 17, 2020 | 115.28 | 115.40 | 114.06 | 114.60 | 12,745,620 | +0.38(+0.33%) |
Apr 16, 2020 | 114.66 | 115.05 | 114.15 | 114.23 | 14,334,037 | -0.57(-0.50%) |
Apr 15, 2020 | 113.58 | 114.88 | 113.58 | 114.80 | 15,593,645 | +0.76(+0.67%) |
Apr 14, 2020 | 115.34 | 115.43 | 113.97 | 114.03 | 16,851,112 | -0.56(-0.49%) |
Apr 13, 2020 | 115.16 | 115.39 | 113.94 | 114.59 | 23,467,936 | -1.12(-0.97%) |
Apr 09, 2020 | 113.59 | 115.87 | 113.32 | 115.72 | 61,047,144 | +5.20(+4.70%) |
Apr 08, 2020 | 109.14 | 110.61 | 108.74 | 110.52 | 17,640,202 | +1.96(+1.80%) |
Apr 07, 2020 | 109.11 | 109.27 | 108.38 | 108.56 | 19,888,376 | +0.17(+0.15%) |
Apr 06, 2020 | 107.64 | 108.41 | 107.29 | 108.40 | 17,808,222 | +2.10(+1.97%) |
Apr 03, 2020 | 107.11 | 107.30 | 105.93 | 106.30 | 12,251,763 | -0.55(-0.52%) |
Apr 02, 2020 | 106.79 | 108.41 | 106.66 | 106.85 | 26,122,052 | +0.28(+0.26%) |
Apr 01, 2020 | 107.57 | 107.62 | 106.49 | 106.57 | 24,902,954 | -1.57(-1.45%) |
Mar 31, 2020 | 108.65 | 109.37 | 107.69 | 108.14 | 27,299,678 | -0.36(-0.33%) |
Mar 30, 2020 | 107.56 | 109.45 | 107.56 | 108.50 | 22,010,092 | +1.30(+1.22%) |
Mar 27, 2020 | 106.45 | 107.36 | 105.56 | 107.20 | 31,670,996 | -0.22(-0.20%) |
Mar 26, 2020 | 107.26 | 107.98 | 106.16 | 107.42 | 25,004,510 | +0.09(+0.08%) |
Mar 25, 2020 | 103.22 | 108.22 | 102.61 | 107.33 | 51,600,428 | +4.90(+4.79%) |
Mar 24, 2020 | 101.17 | 103.95 | 100.56 | 102.42 | 49,167,132 | +2.06(+2.05%) |
Mar 23, 2020 | 97.25 | 100.81 | 97.04 | 100.37 | 42,164,216 | +6.91(+7.39%) |
Mar 20, 2020 | 95.32 | 96.87 | 92.63 | 93.46 | 33,566,540 | +1.48(+1.61%) |
Mar 19, 2020 | 95.51 | 96.31 | 91.89 | 91.98 | 33,208,230 | -4.78(-4.94%) |
Mar 18, 2020 | 98.70 | 100.43 | 94.84 | 96.76 | 27,191,292 | -5.10(-5.00%) |
Mar 17, 2020 | 104.59 | 105.99 | 101.03 | 101.86 | 21,783,742 | -4.35(-4.10%) |
Mar 16, 2020 | 101.85 | 106.86 | 100.88 | 106.21 | 22,760,964 | -1.53(-1.42%) |
Mar 13, 2020 | 106.37 | 108.57 | 104.40 | 107.74 | 38,226,760 | +4.47(+4.33%) |
Mar 12, 2020 | 106.32 | 110.15 | 101.32 | 103.27 | 46,850,492 | -5.17(-4.77%) |
Mar 11, 2020 | 112.14 | 112.31 | 107.87 | 108.44 | 42,612,096 | -3.69(-3.29%) |
Mar 10, 2020 | 114.62 | 115.02 | 112.13 | 112.13 | 34,291,244 | -2.58(-2.25%) |
Mar 09, 2020 | 116.34 | 116.64 | 114.13 | 114.71 | 31,024,108 | -2.85(-2.43%) |
Mar 06, 2020 | 117.50 | 117.79 | 116.88 | 117.56 | 34,377,088 | +0.81(+0.70%) |
Mar 05, 2020 | 117.08 | 117.21 | 116.50 | 116.75 | 25,228,406 | -0.04(-0.04%) |
Mar 04, 2020 | 116.99 | 117.38 | 116.67 | 116.79 | 27,069,998 | +0.17(+0.14%) |
Mar 03, 2020 | 115.43 | 117.32 | 115.36 | 116.63 | 44,702,864 | +1.31(+1.14%) |
Mar 02, 2020 | 115.46 | 116.02 | 115.23 | 115.31 | 17,974,988 | -0.11(-0.10%) |
Feb 28, 2020 | 114.41 | 115.52 | 114.19 | 115.43 | 28,738,532 | +1.28(+1.12%) |
Feb 27, 2020 | 114.95 | 115.18 | 114.13 | 114.14 | 33,996,212 | -0.61(-0.53%) |
Feb 26, 2020 | 114.83 | 115.31 | 114.75 | 114.76 | 26,421,906 | -0.43(-0.37%) |
Feb 25, 2020 | 115.18 | 115.45 | 115.05 | 115.18 | 22,823,182 | +0.11(+0.10%) |
Feb 24, 2020 | 115.29 | 115.41 | 115.06 | 115.07 | 20,491,652 | +0.02(+0.01%) |
Feb 21, 2020 | 115.08 | 115.31 | 114.98 | 115.05 | 13,962,174 | +0.23(+0.20%) |
Feb 20, 2020 | 114.54 | 114.83 | 114.52 | 114.83 | 15,695,049 | +0.38(+0.34%) |
Feb 19, 2020 | 114.50 | 114.65 | 114.41 | 114.44 | 12,288,951 | -0.16(-0.14%) |
Feb 18, 2020 | 114.51 | 114.70 | 114.42 | 114.60 | 11,051,483 | +0.22(+0.19%) |
Feb 14, 2020 | 114.45 | 114.52 | 114.27 | 114.38 | 9,452,440 | +0.28(+0.24%) |
Feb 13, 2020 | 114.18 | 114.31 | 114.08 | 114.10 | 6,226,510 | -0.08(-0.07%) |
Feb 12, 2020 | 114.14 | 114.23 | 114.05 | 114.18 | 8,094,380 | -0.05(-0.05%) |
Feb 11, 2020 | 114.30 | 114.46 | 114.22 | 114.23 | 11,511,629 | -0.17(-0.15%) |
Feb 10, 2020 | 114.31 | 114.45 | 114.22 | 114.40 | 11,915,942 | +0.27(+0.24%) |
Feb 07, 2020 | 114.15 | 114.30 | 114.03 | 114.13 | 13,188,527 | +0.44(+0.38%) |
Feb 06, 2020 | 113.78 | 113.91 | 113.68 | 113.69 | 12,629,496 | -0.05(-0.05%) |
Feb 05, 2020 | 113.67 | 113.80 | 113.60 | 113.74 | 10,978,855 | -0.07(-0.06%) |
Feb 04, 2020 | 113.89 | 113.96 | 113.64 | 113.81 | 19,237,264 | -0.28(-0.24%) |
Feb 03, 2020 | 114.03 | 114.23 | 113.89 | 114.09 | 14,404,800 | -0.09(-0.08%) |
Jan 31, 2020 | 114.07 | 114.24 | 113.91 | 114.18 | 23,185,152 | +0.30(+0.26%) |
Jan 30, 2020 | 113.86 | 114.06 | 113.64 | 113.89 | 16,783,892 | +0.07(+0.06%) |
Jan 29, 2020 | 113.76 | 114.00 | 113.75 | 113.82 | 12,829,428 | +0.37(+0.32%) |
Jan 28, 2020 | 113.62 | 113.72 | 113.34 | 113.45 | 13,841,119 | -0.06(-0.05%) |
Jan 27, 2020 | 113.40 | 113.62 | 113.36 | 113.51 | 12,010,276 | +0.22(+0.19%) |
Jan 24, 2020 | 113.35 | 113.42 | 113.20 | 113.29 | 13,322,840 | +0.19(+0.17%) |
Jan 23, 2020 | 113.16 | 113.23 | 113.01 | 113.10 | 15,640,497 | +0.15(+0.13%) |
Jan 22, 2020 | 113.09 | 113.13 | 112.95 | 112.95 | 11,398,775 | +0.06(+0.05%) |
Jan 21, 2020 | 112.68 | 112.95 | 112.42 | 112.89 | 19,296,064 | +0.54(+0.48%) |
Jan 17, 2020 | 112.30 | 112.44 | 112.01 | 112.35 | 15,760,548 | -0.02(-0.02%) |
Jan 16, 2020 | 112.28 | 112.46 | 112.14 | 112.37 | 15,988,213 | +0.16(+0.14%) |
Jan 15, 2020 | 112.19 | 112.25 | 112.05 | 112.21 | 10,002,448 | +0.24(+0.22%) |
Jan 14, 2020 | 111.81 | 111.99 | 111.77 | 111.97 | 12,704,996 | +0.14(+0.12%) |
Jan 13, 2020 | 111.94 | 111.97 | 111.78 | 111.83 | 5,140,381 | -0.27(-0.24%) |
Jan 10, 2020 | 111.90 | 112.23 | 111.85 | 112.10 | 9,487,120 | +0.31(+0.28%) |
Jan 09, 2020 | 111.23 | 111.83 | 111.19 | 111.79 | 16,549,647 | +0.53(+0.48%) |
Jan 08, 2020 | 111.50 | 111.77 | 111.20 | 111.26 | 14,085,130 | -0.16(-0.14%) |
Jan 07, 2020 | 111.64 | 111.65 | 111.35 | 111.41 | 9,427,636 | -0.29(-0.26%) |
Jan 06, 2020 | 112.09 | 112.24 | 111.61 | 111.70 | 15,951,665 | -0.38(-0.33%) |
Jan 03, 2020 | 111.84 | 112.11 | 111.73 | 112.08 | 11,607,960 | +0.38(+0.34%) |
Jan 02, 2020 | 111.79 | 111.99 | 111.54 | 111.69 | 17,621,412 | +0.23(+0.21%) |
Dec 31, 2019 | 111.50 | 111.71 | 111.39 | 111.46 | 6,313,725 | -0.46(-0.41%) |
Dec 30, 2019 | 111.40 | 111.93 | 111.30 | 111.92 | 11,473,650 | +0.20(+0.18%) |
Dec 27, 2019 | 111.80 | 111.84 | 111.72 | 111.72 | 10,047,955 | +0.16(+0.14%) |
Dec 26, 2019 | 111.53 | 111.58 | 111.32 | 111.56 | 4,454,423 | +0.20(+0.18%) |
Dec 24, 2019 | 111.11 | 111.46 | 111.06 | 111.36 | 3,028,622 | +0.11(+0.10%) |
Dec 23, 2019 | 111.32 | 111.36 | 111.03 | 111.25 | 4,394,259 | +0.05(+0.05%) |
Dec 20, 2019 | 111.17 | 111.26 | 111.04 | 111.19 | 10,662,061 | -0.04(-0.03%) |
Dec 19, 2019 | 111.12 | 111.35 | 111.06 | 111.23 | 10,740,674 | +0.11(+0.10%) |
Dec 18, 2019 | 111.21 | 111.29 | 111.03 | 111.12 | 11,747,547 | -0.08(-0.07%) |
Dec 17, 2019 | 111.39 | 111.50 | 111.17 | 111.20 | 12,531,796 | -0.09(-0.08%) |
Dec 16, 2019 | 111.41 | 111.47 | 111.17 | 111.28 | 9,280,854 | -0.25(-0.23%) |
Dec 13, 2019 | 111.23 | 111.60 | 110.94 | 111.54 | 14,358,839 | +0.72(+0.65%) |
Dec 12, 2019 | 111.28 | 111.31 | 110.47 | 110.82 | 11,942,667 | -0.51(-0.46%) |
Dec 11, 2019 | 111.09 | 111.45 | 111.05 | 111.33 | 5,084,531 | +0.43(+0.39%) |
Dec 10, 2019 | 111.04 | 111.14 | 110.79 | 110.89 | 7,396,350 | +0.00(+0.00%) |
Dec 09, 2019 | 111.18 | 111.19 | 110.87 | 110.89 | 5,232,099 | -0.02(-0.02%) |
Dec 06, 2019 | 110.65 | 111.08 | 110.59 | 110.91 | 7,079,158 | -0.06(-0.05%) |
Dec 05, 2019 | 110.92 | 111.07 | 110.74 | 110.97 | 6,561,973 | -0.12(-0.11%) |
Dec 04, 2019 | 111.07 | 111.22 | 110.73 | 111.09 | 12,866,505 | -0.15(-0.13%) |
Dec 03, 2019 | 110.89 | 111.35 | 110.77 | 111.24 | 10,828,207 | +0.85(+0.77%) |
Dec 02, 2019 | 110.39 | 110.46 | 110.15 | 110.39 | 17,430,022 | -0.48(-0.43%) |
Nov 29, 2019 | 111.05 | 111.12 | 110.76 | 110.87 | 6,072,132 | -0.23(-0.20%) |
Nov 27, 2019 | 110.89 | 111.14 | 110.88 | 111.10 | 8,384,270 | -0.01(-0.01%) |
Nov 26, 2019 | 110.94 | 111.18 | 110.92 | 111.11 | 10,028,796 | +0.29(+0.26%) |
Nov 25, 2019 | 110.58 | 110.88 | 110.58 | 110.82 | 7,858,649 | +0.38(+0.34%) |
Nov 22, 2019 | 110.39 | 110.47 | 110.23 | 110.44 | 6,309,556 | +0.30(+0.28%) |
Nov 21, 2019 | 110.18 | 110.29 | 110.04 | 110.14 | 9,725,145 | -0.26(-0.24%) |
Nov 20, 2019 | 110.39 | 110.50 | 110.30 | 110.39 | 6,261,474 | +0.16(+0.14%) |
Nov 19, 2019 | 110.10 | 110.27 | 110.06 | 110.24 | 4,754,062 | +0.22(+0.20%) |
Nov 18, 2019 | 110.06 | 110.18 | 109.95 | 110.02 | 11,623,028 | +0.12(+0.11%) |
Nov 15, 2019 | 109.81 | 110.02 | 109.68 | 109.90 | 6,246,535 | +0.02(+0.02%) |
Nov 14, 2019 | 109.72 | 109.95 | 109.72 | 109.88 | 11,731,065 | +0.57(+0.52%) |
Nov 13, 2019 | 109.36 | 109.46 | 109.26 | 109.31 | 12,096,433 | +0.26(+0.24%) |
Nov 12, 2019 | 109.04 | 109.14 | 108.83 | 109.05 | 11,469,053 | +0.10(+0.10%) |
Nov 11, 2019 | 109.13 | 109.15 | 108.87 | 108.95 | 5,482,142 | +0.03(+0.03%) |
Nov 08, 2019 | 109.04 | 109.31 | 108.91 | 108.91 | 7,228,317 | -0.15(-0.13%) |
Nov 07, 2019 | 109.44 | 109.55 | 108.94 | 109.06 | 17,261,050 | -0.86(-0.78%) |
Nov 06, 2019 | 109.61 | 109.94 | 109.60 | 109.92 | 9,951,313 | +0.62(+0.56%) |
Nov 05, 2019 | 109.46 | 109.65 | 109.18 | 109.30 | 12,042,756 | -0.63(-0.58%) |
Nov 04, 2019 | 110.16 | 110.19 | 109.90 | 109.94 | 11,799,331 | -0.52(-0.47%) |
Nov 01, 2019 | 110.36 | 110.75 | 110.29 | 110.45 | 13,121,083 | +0.11(+0.10%) |
Oct 31, 2019 | 110.09 | 110.42 | 109.96 | 110.35 | 21,007,616 | +0.66(+0.61%) |
Oct 30, 2019 | 109.27 | 109.74 | 109.24 | 109.68 | 14,192,277 | +0.39(+0.36%) |
Oct 29, 2019 | 109.53 | 109.63 | 109.28 | 109.29 | 10,690,053 | -0.28(-0.26%) |
Oct 28, 2019 | 109.56 | 109.68 | 109.49 | 109.58 | 10,510,538 | -0.33(-0.30%) |
Oct 25, 2019 | 110.15 | 110.15 | 109.76 | 109.91 | 7,248,480 | -0.19(-0.17%) |
Oct 24, 2019 | 109.97 | 110.22 | 109.97 | 110.10 | 10,655,780 | +0.24(+0.22%) |
Oct 23, 2019 | 110.00 | 110.05 | 109.81 | 109.85 | 5,770,669 | +0.06(+0.05%) |
Oct 22, 2019 | 109.94 | 109.96 | 109.62 | 109.79 | 6,747,391 | +0.19(+0.17%) |
Oct 21, 2019 | 109.65 | 109.73 | 109.56 | 109.60 | 7,473,817 | -0.25(-0.23%) |
Oct 18, 2019 | 109.85 | 110.03 | 109.78 | 109.85 | 7,015,042 | +0.14(+0.13%) |
Oct 17, 2019 | 109.58 | 109.90 | 109.48 | 109.72 | 6,767,599 | +0.15(+0.14%) |
Oct 16, 2019 | 109.51 | 109.66 | 109.31 | 109.56 | 9,019,764 | +0.12(+0.11%) |
Oct 15, 2019 | 109.78 | 109.78 | 109.36 | 109.44 | 15,336,356 | -0.29(-0.27%) |
Oct 14, 2019 | 109.65 | 109.78 | 109.47 | 109.73 | 2,634,694 | +0.36(+0.33%) |
Oct 11, 2019 | 109.29 | 109.53 | 108.92 | 109.37 | 12,801,906 | -0.20(-0.18%) |
Oct 10, 2019 | 109.85 | 109.91 | 109.44 | 109.57 | 9,458,428 | -0.65(-0.59%) |
Oct 09, 2019 | 110.41 | 110.41 | 109.98 | 110.22 | 11,491,869 | +0.04(+0.04%) |
Oct 08, 2019 | 110.52 | 110.59 | 110.14 | 110.17 | 9,994,288 | -0.09(-0.09%) |
Oct 07, 2019 | 110.52 | 110.60 | 110.26 | 110.27 | 8,296,039 | -0.56(-0.51%) |
Oct 04, 2019 | 110.62 | 110.83 | 110.55 | 110.83 | 10,714,626 | +0.46(+0.41%) |
Oct 03, 2019 | 110.11 | 110.53 | 110.11 | 110.37 | 16,186,337 | +0.43(+0.39%) |
Oct 02, 2019 | 109.95 | 110.03 | 109.71 | 109.94 | 13,167,186 | -0.04(-0.04%) |
Oct 01, 2019 | 109.35 | 110.30 | 109.35 | 109.98 | 15,392,465 | +0.13(+0.11%) |
Sep 30, 2019 | 109.41 | 109.88 | 109.32 | 109.86 | 12,556,773 | +0.36(+0.33%) |
Sep 27, 2019 | 109.57 | 109.63 | 109.38 | 109.50 | 10,058,145 | +0.02(+0.02%) |
Sep 26, 2019 | 109.61 | 109.68 | 109.44 | 109.47 | 9,730,514 | +0.23(+0.21%) |
Sep 25, 2019 | 109.69 | 109.75 | 109.13 | 109.24 | 16,654,469 | -0.62(-0.56%) |
Sep 24, 2019 | 109.80 | 110.00 | 109.69 | 109.86 | 14,666,096 | +0.34(+0.31%) |
Sep 23, 2019 | 109.78 | 109.94 | 109.49 | 109.51 | 11,054,801 | -0.08(-0.07%) |
Sep 20, 2019 | 109.18 | 109.64 | 109.07 | 109.59 | 12,131,902 | +0.75(+0.69%) |
Sep 19, 2019 | 108.94 | 109.11 | 108.76 | 108.84 | 10,493,336 | +0.31(+0.29%) |
Sep 18, 2019 | 108.64 | 108.98 | 108.18 | 108.53 | 10,632,008 | +0.27(+0.25%) |
Sep 17, 2019 | 107.94 | 108.42 | 107.86 | 108.26 | 14,482,689 | +0.28(+0.26%) |
Sep 16, 2019 | 107.83 | 108.09 | 107.66 | 107.99 | 13,303,714 | +0.54(+0.51%) |
Sep 13, 2019 | 108.03 | 108.23 | 107.44 | 107.44 | 10,425,645 | -0.97(-0.90%) |
Sep 12, 2019 | 109.15 | 109.24 | 108.35 | 108.42 | 12,800,461 | -0.15(-0.14%) |
Sep 11, 2019 | 108.58 | 108.86 | 108.50 | 108.57 | 9,475,577 | -0.09(-0.08%) |
Sep 10, 2019 | 109.42 | 109.44 | 108.64 | 108.65 | 11,445,529 | -0.92(-0.84%) |
Sep 09, 2019 | 109.85 | 109.93 | 109.57 | 109.57 | 8,376,942 | -0.81(-0.73%) |
Sep 06, 2019 | 110.17 | 110.47 | 110.12 | 110.38 | 10,344,648 | +0.40(+0.36%) |
Sep 05, 2019 | 110.26 | 110.51 | 109.81 | 109.99 | 22,097,296 | -0.81(-0.73%) |
Sep 04, 2019 | 110.37 | 110.92 | 110.37 | 110.80 | 9,866,430 | +0.21(+0.19%) |
Sep 03, 2019 | 110.62 | 110.92 | 110.25 | 110.59 | 26,322,094 | -0.10(-0.09%) |
Aug 30, 2019 | 110.58 | 110.73 | 110.37 | 110.69 | 10,069,082 | -0.02(-0.02%) |
Aug 29, 2019 | 110.92 | 110.95 | 110.31 | 110.71 | 20,828,638 | -0.24(-0.22%) |
Aug 28, 2019 | 111.21 | 111.26 | 110.87 | 110.95 | 10,397,348 | +0.00(+0.00%) |
Aug 27, 2019 | 110.65 | 111.04 | 110.65 | 110.95 | 14,811,044 | +0.59(+0.54%) |
Aug 26, 2019 | 110.42 | 110.62 | 110.19 | 110.36 | 7,337,225 | +0.01(+0.01%) |
Aug 23, 2019 | 109.83 | 110.62 | 109.81 | 110.35 | 9,306,719 | +0.40(+0.37%) |
Aug 22, 2019 | 110.22 | 110.44 | 109.90 | 109.95 | 8,207,708 | -0.40(-0.37%) |
Aug 21, 2019 | 109.90 | 110.64 | 109.90 | 110.35 | 10,872,236 | +0.20(+0.18%) |
Aug 20, 2019 | 109.88 | 110.20 | 109.77 | 110.15 | 13,267,324 | +0.64(+0.58%) |
Aug 19, 2019 | 109.29 | 109.68 | 109.15 | 109.52 | 8,408,130 | -0.36(-0.33%) |
Aug 16, 2019 | 109.42 | 109.92 | 109.20 | 109.88 | 12,623,791 | +0.20(+0.18%) |
Aug 15, 2019 | 109.28 | 110.01 | 109.19 | 109.68 | 13,807,931 | +0.53(+0.49%) |
Aug 14, 2019 | 109.23 | 109.32 | 109.00 | 109.15 | 10,554,916 | +0.32(+0.29%) |
Aug 13, 2019 | 108.99 | 109.11 | 108.67 | 108.83 | 12,746,780 | -0.09(-0.08%) |
Aug 12, 2019 | 108.55 | 109.00 | 108.51 | 108.92 | 9,131,934 | +0.68(+0.63%) |
Aug 09, 2019 | 108.56 | 108.59 | 108.19 | 108.24 | 7,418,613 | -0.32(-0.29%) |
Aug 08, 2019 | 108.10 | 108.60 | 107.89 | 108.56 | 9,720,102 | +0.29(+0.27%) |
Aug 07, 2019 | 108.69 | 108.86 | 108.17 | 108.26 | 28,674,882 | -0.02(-0.02%) |
Aug 06, 2019 | 107.93 | 108.32 | 107.71 | 108.28 | 17,360,514 | +0.67(+0.62%) |
Aug 05, 2019 | 107.87 | 107.87 | 107.54 | 107.61 | 14,795,178 | +0.08(+0.07%) |
Aug 02, 2019 | 107.39 | 107.56 | 107.29 | 107.53 | 17,022,156 | +0.11(+0.10%) |
Aug 01, 2019 | 106.84 | 107.70 | 106.76 | 107.42 | 18,869,188 | +0.87(+0.81%) |
Jul 31, 2019 | 106.57 | 106.90 | 106.11 | 106.55 | 20,329,232 | +0.09(+0.09%) |
Jul 30, 2019 | 106.46 | 106.54 | 106.20 | 106.46 | 14,132,491 | -0.03(-0.03%) |
Jul 29, 2019 | 106.69 | 106.71 | 106.48 | 106.49 | 8,610,705 | -0.07(-0.06%) |
Jul 26, 2019 | 106.64 | 106.69 | 106.42 | 106.56 | 8,500,294 | +0.15(+0.14%) |
Jul 25, 2019 | 106.62 | 106.69 | 106.16 | 106.42 | 11,601,870 | -0.34(-0.32%) |
Jul 24, 2019 | 106.61 | 106.77 | 106.46 | 106.76 | 13,828,247 | +0.30(+0.28%) |
Jul 23, 2019 | 106.48 | 106.48 | 106.25 | 106.46 | 8,183,591 | +0.06(+0.06%) |
Jul 22, 2019 | 106.49 | 106.50 | 106.35 | 106.40 | 5,209,670 | +0.33(+0.31%) |
Jul 19, 2019 | 106.13 | 106.32 | 105.97 | 106.07 | 10,255,544 | -0.16(-0.15%) |
Jul 18, 2019 | 105.94 | 106.35 | 105.72 | 106.24 | 12,085,257 | +0.25(+0.23%) |
Jul 17, 2019 | 105.54 | 106.00 | 105.54 | 105.99 | 7,724,765 | +0.56(+0.53%) |
Jul 16, 2019 | 105.29 | 105.45 | 105.17 | 105.43 | 11,513,635 | -0.22(-0.21%) |
Jul 15, 2019 | 105.59 | 105.71 | 105.49 | 105.66 | 8,990,379 | +0.18(+0.17%) |
Jul 12, 2019 | 105.33 | 105.53 | 105.28 | 105.47 | 7,425,068 | +0.10(+0.10%) |
Jul 11, 2019 | 105.80 | 105.96 | 105.29 | 105.37 | 8,285,955 | -0.62(-0.59%) |
Jul 10, 2019 | 105.89 | 106.13 | 105.83 | 106.00 | 11,145,293 | +0.24(+0.23%) |
Jul 09, 2019 | 105.92 | 105.95 | 105.71 | 105.76 | 18,525,726 | -0.22(-0.21%) |
Jul 08, 2019 | 106.27 | 106.31 | 105.98 | 105.98 | 10,780,519 | -0.15(-0.14%) |
Jul 05, 2019 | 106.31 | 106.40 | 105.71 | 106.13 | 9,205,988 | -0.94(-0.88%) |
Jul 03, 2019 | 106.83 | 107.09 | 106.78 | 107.07 | 8,106,259 | +0.29(+0.27%) |
Jul 02, 2019 | 106.49 | 106.83 | 106.44 | 106.78 | 18,486,848 | +0.29(+0.27%) |
Jul 01, 2019 | 106.45 | 106.73 | 106.22 | 106.49 | 22,421,384 | +0.20(+0.19%) |
Jun 28, 2019 | 106.06 | 106.34 | 106.04 | 106.28 | 11,130,536 | +0.27(+0.26%) |
Jun 27, 2019 | 105.66 | 106.09 | 105.58 | 106.01 | 12,069,541 | +0.61(+0.58%) |
Jun 26, 2019 | 105.83 | 105.83 | 105.35 | 105.40 | 28,594,784 | -0.21(-0.20%) |
Jun 25, 2019 | 105.93 | 105.96 | 105.52 | 105.61 | 20,879,960 | -0.32(-0.30%) |
Jun 24, 2019 | 105.93 | 106.11 | 105.78 | 105.93 | 17,835,122 | +0.27(+0.25%) |
Jun 21, 2019 | 105.69 | 105.88 | 105.53 | 105.66 | 21,725,608 | -0.39(-0.36%) |
Jun 20, 2019 | 105.88 | 106.10 | 105.71 | 106.05 | 29,181,346 | +0.57(+0.54%) |
Jun 19, 2019 | 104.56 | 105.50 | 104.46 | 105.47 | 20,592,222 | +0.67(+0.64%) |
Jun 18, 2019 | 104.65 | 104.92 | 104.55 | 104.81 | 22,905,858 | +0.69(+0.66%) |
Jun 17, 2019 | 104.00 | 104.20 | 103.94 | 104.11 | 7,270,468 | +0.05(+0.05%) |
Jun 14, 2019 | 103.88 | 104.11 | 103.80 | 104.06 | 5,443,923 | +0.04(+0.04%) |
Jun 13, 2019 | 103.79 | 104.05 | 103.79 | 104.02 | 7,799,991 | +0.27(+0.26%) |
Jun 12, 2019 | 103.61 | 103.77 | 103.53 | 103.75 | 13,824,822 | +0.15(+0.15%) |
Jun 11, 2019 | 103.58 | 103.68 | 103.43 | 103.60 | 19,982,410 | +0.09(+0.09%) |
Jun 10, 2019 | 103.69 | 103.81 | 103.50 | 103.51 | 15,296,736 | -0.38(-0.36%) |
Jun 07, 2019 | 103.83 | 104.13 | 103.77 | 103.88 | 13,939,967 | +0.46(+0.45%) |
Jun 06, 2019 | 103.37 | 103.51 | 103.25 | 103.42 | 16,538,479 | +0.20(+0.19%) |
Jun 05, 2019 | 103.38 | 103.56 | 103.13 | 103.22 | 12,196,695 | -0.07(-0.07%) |
Jun 04, 2019 | 103.00 | 103.34 | 103.00 | 103.29 | 24,065,550 | +0.03(+0.03%) |