Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 150.53 | 150.53 | 149.42 | 149.66 | 141,393 | -0.53(-0.35%) |
Jun 29, 2020 | 150.12 | 150.41 | 149.96 | 150.18 | 108,155 | -0.14(-0.10%) |
Jun 26, 2020 | 149.74 | 150.42 | 149.66 | 150.33 | 76,487 | +1.05(+0.70%) |
Jun 25, 2020 | 149.79 | 149.89 | 149.26 | 149.28 | 308,338 | +0.18(+0.12%) |
Jun 24, 2020 | 148.21 | 149.12 | 148.04 | 149.10 | 89,219 | +1.06(+0.71%) |
Jun 23, 2020 | 147.99 | 148.36 | 147.80 | 148.04 | 95,862 | -0.51(-0.34%) |
Jun 22, 2020 | 149.09 | 149.24 | 148.34 | 148.55 | 106,870 | -0.07(-0.04%) |
Jun 19, 2020 | 147.72 | 148.66 | 147.72 | 148.62 | 142,240 | +0.13(+0.09%) |
Jun 18, 2020 | 148.42 | 148.63 | 147.88 | 148.48 | 61,881 | +1.00(+0.68%) |
Jun 17, 2020 | 147.25 | 147.59 | 146.77 | 147.48 | 74,710 | +0.40(+0.27%) |
Jun 16, 2020 | 146.61 | 147.88 | 146.26 | 147.08 | 1,296,676 | -1.32(-0.89%) |
Jun 15, 2020 | 149.38 | 149.49 | 148.15 | 148.40 | 228,449 | +0.01(+0.01%) |
Jun 12, 2020 | 148.50 | 149.15 | 148.25 | 148.39 | 70,784 | -0.86(-0.57%) |
Jun 11, 2020 | 149.07 | 149.62 | 148.81 | 149.25 | 267,801 | +1.76(+1.19%) |
Jun 10, 2020 | 146.41 | 147.53 | 146.28 | 147.49 | 195,048 | +1.68(+1.15%) |
Jun 09, 2020 | 146.13 | 146.44 | 145.71 | 145.81 | 64,919 | +1.18(+0.82%) |
Jun 08, 2020 | 143.80 | 144.86 | 143.80 | 144.63 | 140,118 | +0.18(+0.12%) |
Jun 05, 2020 | 143.49 | 144.45 | 142.54 | 144.45 | 207,992 | -0.96(-0.66%) |
Jun 04, 2020 | 146.29 | 146.45 | 145.26 | 145.41 | 450,263 | -1.40(-0.96%) |
Jun 03, 2020 | 147.48 | 147.54 | 146.48 | 146.81 | 125,799 | -1.64(-1.10%) |
Jun 02, 2020 | 148.48 | 148.80 | 148.09 | 148.45 | 136,581 | -0.36(-0.24%) |
Jun 01, 2020 | 148.59 | 148.87 | 148.27 | 148.81 | 368,075 | -0.58(-0.39%) |
May 29, 2020 | 148.96 | 149.58 | 148.77 | 149.39 | 191,437 | +0.79(+0.54%) |
May 28, 2020 | 148.40 | 148.75 | 148.21 | 148.59 | 187,385 | -0.35(-0.23%) |
May 27, 2020 | 148.71 | 149.63 | 148.63 | 148.94 | 62,446 | +0.03(+0.02%) |
May 26, 2020 | 148.99 | 149.07 | 148.68 | 148.91 | 114,067 | -1.12(-0.74%) |
May 22, 2020 | 149.63 | 150.15 | 149.61 | 150.03 | 40,302 | +0.46(+0.31%) |
May 21, 2020 | 149.63 | 149.95 | 149.33 | 149.56 | 409,086 | +0.33(+0.22%) |
May 20, 2020 | 148.51 | 149.48 | 148.48 | 149.23 | 206,645 | +0.25(+0.17%) |
May 19, 2020 | 148.17 | 148.98 | 147.99 | 148.98 | 74,608 | +0.53(+0.35%) |
May 18, 2020 | 149.44 | 149.61 | 148.10 | 148.46 | 110,041 | -2.06(-1.37%) |
May 15, 2020 | 151.51 | 151.51 | 150.36 | 150.52 | 83,851 | -0.39(-0.26%) |
May 14, 2020 | 151.05 | 151.47 | 150.71 | 150.91 | 47,665 | +0.85(+0.57%) |
May 13, 2020 | 150.00 | 150.66 | 149.85 | 150.06 | 76,847 | +0.60(+0.40%) |
May 12, 2020 | 148.62 | 149.80 | 148.62 | 149.47 | 49,251 | +0.95(+0.64%) |
May 11, 2020 | 149.22 | 149.47 | 148.31 | 148.52 | 33,113 | -0.95(-0.64%) |
May 08, 2020 | 149.76 | 150.28 | 149.29 | 149.47 | 101,204 | -1.23(-0.82%) |
May 07, 2020 | 149.00 | 150.77 | 148.90 | 150.71 | 51,831 | +1.81(+1.22%) |
May 06, 2020 | 148.66 | 148.90 | 148.08 | 148.90 | 76,818 | -1.35(-0.90%) |
May 05, 2020 | 149.54 | 150.30 | 149.54 | 150.24 | 52,294 | -0.10(-0.07%) |
May 04, 2020 | 150.61 | 150.66 | 150.09 | 150.34 | 106,009 | -0.30(-0.20%) |
May 01, 2020 | 150.69 | 150.86 | 150.05 | 150.65 | 114,526 | +0.61(+0.41%) |
Apr 30, 2020 | 151.07 | 151.59 | 150.01 | 150.03 | 384,164 | -1.11(-0.73%) |
Apr 29, 2020 | 151.56 | 151.89 | 150.65 | 151.14 | 28,162 | -0.29(-0.19%) |
Apr 28, 2020 | 150.56 | 151.44 | 150.54 | 151.43 | 35,055 | +1.53(+1.02%) |
Apr 27, 2020 | 151.09 | 151.09 | 149.83 | 149.89 | 69,850 | -1.78(-1.18%) |
Apr 24, 2020 | 151.24 | 151.77 | 151.00 | 151.68 | 43,039 | +0.39(+0.26%) |
Apr 23, 2020 | 151.09 | 151.53 | 150.95 | 151.28 | 84,292 | +0.56(+0.37%) |
Apr 22, 2020 | 151.34 | 151.35 | 150.30 | 150.72 | 44,042 | -1.10(-0.72%) |
Apr 21, 2020 | 152.36 | 152.43 | 151.67 | 151.82 | 284,646 | +1.00(+0.66%) |
Apr 20, 2020 | 150.24 | 150.82 | 149.99 | 150.82 | 72,719 | +0.99(+0.66%) |
Apr 17, 2020 | 150.77 | 151.42 | 149.67 | 149.83 | 68,033 | -1.21(-0.80%) |
Apr 16, 2020 | 150.94 | 151.17 | 150.62 | 151.04 | 83,536 | +0.88(+0.59%) |
Apr 15, 2020 | 149.59 | 150.38 | 149.35 | 150.16 | 47,753 | +2.37(+1.61%) |
Apr 14, 2020 | 148.05 | 148.30 | 147.43 | 147.78 | 97,755 | +0.15(+0.10%) |
Apr 13, 2020 | 148.22 | 148.67 | 147.63 | 147.63 | 31,827 | -0.68(-0.46%) |
Apr 09, 2020 | 147.56 | 148.83 | 147.56 | 148.31 | 94,036 | +0.30(+0.20%) |
Apr 08, 2020 | 148.12 | 148.82 | 147.71 | 148.01 | 64,110 | -1.21(-0.81%) |
Apr 07, 2020 | 148.42 | 149.35 | 147.76 | 149.22 | 805,440 | -0.85(-0.57%) |
Apr 06, 2020 | 150.10 | 150.68 | 149.74 | 150.07 | 438,119 | -0.99(-0.66%) |
Apr 03, 2020 | 151.05 | 152.18 | 150.62 | 151.06 | 89,217 | -0.21(-0.14%) |
Apr 02, 2020 | 151.35 | 152.09 | 150.56 | 151.26 | 187,724 | +0.31(+0.21%) |
Apr 01, 2020 | 151.64 | 151.97 | 149.97 | 150.95 | 200,720 | +1.60(+1.07%) |
Mar 31, 2020 | 149.44 | 150.12 | 148.85 | 149.35 | 686,874 | +0.20(+0.13%) |
Mar 30, 2020 | 150.68 | 152.16 | 149.15 | 149.15 | 396,850 | -0.85(-0.56%) |
Mar 27, 2020 | 148.92 | 150.42 | 148.35 | 150.00 | 196,740 | +2.69(+1.83%) |
Mar 26, 2020 | 147.85 | 148.39 | 147.06 | 147.30 | 106,899 | -0.22(-0.15%) |
Mar 25, 2020 | 147.86 | 148.99 | 146.21 | 147.52 | 61,767 | +0.17(+0.11%) |
Mar 24, 2020 | 147.08 | 149.22 | 145.40 | 147.36 | 153,808 | -2.20(-1.47%) |
Mar 23, 2020 | 144.25 | 149.60 | 144.18 | 149.56 | 194,576 | +4.76(+3.29%) |
Mar 20, 2020 | 142.41 | 145.76 | 142.41 | 144.80 | 176,650 | +5.79(+4.17%) |
Mar 19, 2020 | 137.91 | 142.05 | 135.59 | 139.01 | 476,242 | +4.27(+3.17%) |
Mar 18, 2020 | 140.73 | 142.55 | 132.44 | 134.74 | 1,015,122 | -7.15(-5.04%) |
Mar 17, 2020 | 148.03 | 148.68 | 141.90 | 141.90 | 248,333 | -7.70(-5.15%) |
Mar 16, 2020 | 146.72 | 149.62 | 144.93 | 149.59 | 553,634 | +7.29(+5.12%) |
Mar 13, 2020 | 143.30 | 145.33 | 140.67 | 142.31 | 498,303 | -2.51(-1.74%) |
Mar 12, 2020 | 148.60 | 150.30 | 142.75 | 144.82 | 500,297 | -0.56(-0.39%) |
Mar 11, 2020 | 149.25 | 149.90 | 145.37 | 145.38 | 362,692 | -2.06(-1.40%) |
Mar 10, 2020 | 151.62 | 153.43 | 147.29 | 147.44 | 510,919 | -5.37(-3.52%) |
Mar 09, 2020 | 155.78 | 156.75 | 150.59 | 152.81 | 526,550 | +4.12(+2.77%) |
Mar 06, 2020 | 149.62 | 150.20 | 147.77 | 148.69 | 603,126 | +4.29(+2.97%) |
Mar 05, 2020 | 143.83 | 144.67 | 143.66 | 144.41 | 111,057 | +2.27(+1.60%) |
Mar 04, 2020 | 143.12 | 143.60 | 141.93 | 142.14 | 184,242 | -0.81(-0.57%) |
Mar 03, 2020 | 140.84 | 144.95 | 140.10 | 142.95 | 277,663 | +2.24(+1.59%) |
Mar 02, 2020 | 141.82 | 142.53 | 140.71 | 140.71 | 372,203 | -0.65(-0.46%) |
Feb 28, 2020 | 140.72 | 141.80 | 140.51 | 141.36 | 605,783 | +2.31(+1.66%) |
Feb 27, 2020 | 139.45 | 139.78 | 138.34 | 139.05 | 294,638 | +1.12(+0.81%) |
Feb 26, 2020 | 137.61 | 138.69 | 137.35 | 137.93 | 136,258 | -0.27(-0.19%) |
Feb 25, 2020 | 137.53 | 138.61 | 137.53 | 138.20 | 156,334 | +0.66(+0.48%) |
Feb 24, 2020 | 137.78 | 137.98 | 137.42 | 137.54 | 124,626 | +1.51(+1.11%) |
Feb 21, 2020 | 135.82 | 136.55 | 135.81 | 136.03 | 98,229 | +0.83(+0.61%) |
Feb 20, 2020 | 134.78 | 135.38 | 134.78 | 135.20 | 42,653 | +0.77(+0.57%) |
Feb 19, 2020 | 134.24 | 134.49 | 134.17 | 134.43 | 32,665 | +0.00(+0.00%) |
Feb 18, 2020 | 134.34 | 134.74 | 134.09 | 134.43 | 26,556 | +0.61(+0.46%) |
Feb 14, 2020 | 133.99 | 134.10 | 133.82 | 133.82 | 40,348 | +0.36(+0.27%) |
Feb 13, 2020 | 133.24 | 133.79 | 133.20 | 133.46 | 67,418 | +0.21(+0.16%) |
Feb 12, 2020 | 133.28 | 133.30 | 133.02 | 133.24 | 46,902 | -0.49(-0.37%) |
Feb 11, 2020 | 134.02 | 134.05 | 133.64 | 133.73 | 66,539 | -0.45(-0.33%) |
Feb 10, 2020 | 134.32 | 134.52 | 134.07 | 134.18 | 38,286 | +0.30(+0.23%) |
Feb 07, 2020 | 133.83 | 134.10 | 133.69 | 133.87 | 27,423 | +0.94(+0.71%) |
Feb 06, 2020 | 132.62 | 133.04 | 132.53 | 132.93 | 58,296 | +0.32(+0.24%) |
Feb 05, 2020 | 132.78 | 132.97 | 132.54 | 132.61 | 147,793 | -0.91(-0.68%) |
Feb 04, 2020 | 133.85 | 133.85 | 133.23 | 133.52 | 27,208 | -1.33(-0.98%) |
Feb 03, 2020 | 134.44 | 134.92 | 133.90 | 134.84 | 185,691 | -0.05(-0.04%) |
Jan 31, 2020 | 134.33 | 134.94 | 134.33 | 134.90 | 97,151 | +1.04(+0.78%) |
Jan 30, 2020 | 134.04 | 134.49 | 133.71 | 133.86 | 160,401 | +0.15(+0.11%) |
Jan 29, 2020 | 132.99 | 133.81 | 132.99 | 133.71 | 73,380 | +1.00(+0.76%) |
Jan 28, 2020 | 133.30 | 133.34 | 132.66 | 132.70 | 54,576 | -0.75(-0.57%) |
Jan 27, 2020 | 133.30 | 133.47 | 133.08 | 133.46 | 92,944 | +1.36(+1.03%) |
Jan 24, 2020 | 131.59 | 132.38 | 131.55 | 132.10 | 128,447 | +0.79(+0.60%) |
Jan 23, 2020 | 131.25 | 131.59 | 131.19 | 131.31 | 90,392 | +0.64(+0.49%) |
Jan 22, 2020 | 130.52 | 130.72 | 130.47 | 130.67 | 57,522 | +0.30(+0.23%) |
Jan 21, 2020 | 129.94 | 130.47 | 129.94 | 130.37 | 203,079 | +0.96(+0.74%) |
Jan 17, 2020 | 129.05 | 129.44 | 128.96 | 129.41 | 106,157 | -0.59(-0.46%) |
Jan 16, 2020 | 130.13 | 130.23 | 129.78 | 130.00 | 163,204 | -0.39(-0.30%) |
Jan 15, 2020 | 130.27 | 130.43 | 130.06 | 130.39 | 54,169 | +0.57(+0.44%) |
Jan 14, 2020 | 129.42 | 129.82 | 129.42 | 129.82 | 64,555 | +0.52(+0.41%) |
Jan 13, 2020 | 129.24 | 129.35 | 128.96 | 129.30 | 61,770 | -0.31(-0.24%) |
Jan 10, 2020 | 129.12 | 129.65 | 129.12 | 129.61 | 145,671 | +0.70(+0.54%) |
Jan 09, 2020 | 128.16 | 128.97 | 128.09 | 128.91 | 105,406 | +0.24(+0.19%) |
Jan 08, 2020 | 129.37 | 129.63 | 128.39 | 128.67 | 111,223 | -0.60(-0.47%) |
Jan 07, 2020 | 129.57 | 129.75 | 129.24 | 129.27 | 84,499 | -0.37(-0.29%) |
Jan 06, 2020 | 130.38 | 130.38 | 129.52 | 129.65 | 160,375 | -0.33(-0.25%) |
Jan 03, 2020 | 129.37 | 129.98 | 129.18 | 129.98 | 137,566 | +1.44(+1.12%) |
Jan 02, 2020 | 128.45 | 128.92 | 128.41 | 128.54 | 204,877 | +0.97(+0.76%) |
Dec 31, 2019 | 127.94 | 128.08 | 127.57 | 127.57 | 120,116 | -0.78(-0.61%) |
Dec 30, 2019 | 127.66 | 128.37 | 127.54 | 128.35 | 43,391 | -0.28(-0.22%) |
Dec 27, 2019 | 128.66 | 128.80 | 128.63 | 128.63 | 36,811 | +0.12(+0.09%) |
Dec 26, 2019 | 128.36 | 128.58 | 128.09 | 128.51 | 32,682 | +0.26(+0.20%) |
Dec 24, 2019 | 127.60 | 128.31 | 127.60 | 128.25 | 16,435 | +0.30(+0.24%) |
Dec 23, 2019 | 128.18 | 128.29 | 127.79 | 127.95 | 30,933 | -0.18(-0.14%) |
Dec 20, 2019 | 127.78 | 128.17 | 127.73 | 128.13 | 49,195 | +0.08(+0.06%) |
Dec 19, 2019 | 127.70 | 128.31 | 127.60 | 128.05 | 91,313 | +0.13(+0.10%) |
Dec 18, 2019 | 128.44 | 128.51 | 127.75 | 127.92 | 69,621 | -0.77(-0.60%) |
Dec 17, 2019 | 128.89 | 129.03 | 128.46 | 128.69 | 50,594 | -0.01(-0.01%) |
Dec 16, 2019 | 129.19 | 129.19 | 128.52 | 128.70 | 58,979 | -0.96(-0.74%) |
Dec 13, 2019 | 128.94 | 129.76 | 128.48 | 129.66 | 57,315 | +1.20(+0.93%) |
Dec 12, 2019 | 129.71 | 129.75 | 127.98 | 128.46 | 133,917 | -1.62(-1.25%) |
Dec 11, 2019 | 129.64 | 130.28 | 129.64 | 130.09 | 49,901 | +0.78(+0.60%) |
Dec 10, 2019 | 129.64 | 129.74 | 129.22 | 129.31 | 76,143 | -0.08(-0.06%) |
Dec 09, 2019 | 129.61 | 129.62 | 129.34 | 129.39 | 32,470 | +0.24(+0.19%) |
Dec 06, 2019 | 128.93 | 129.53 | 128.93 | 129.16 | 107,974 | -0.55(-0.42%) |
Dec 05, 2019 | 129.36 | 129.82 | 129.31 | 129.71 | 167,781 | -0.42(-0.32%) |
Dec 04, 2019 | 130.55 | 130.64 | 129.85 | 130.12 | 190,691 | -0.87(-0.66%) |
Dec 03, 2019 | 130.15 | 131.28 | 130.15 | 130.99 | 198,288 | +1.98(+1.53%) |
Dec 02, 2019 | 128.82 | 129.22 | 128.76 | 129.01 | 329,846 | -1.14(-0.88%) |
Nov 29, 2019 | 130.25 | 130.28 | 129.81 | 130.15 | 22,264 | -0.19(-0.15%) |
Nov 27, 2019 | 130.36 | 130.54 | 130.31 | 130.34 | 119,798 | -0.39(-0.30%) |
Nov 26, 2019 | 130.71 | 130.87 | 130.66 | 130.73 | 73,833 | +0.40(+0.31%) |
Nov 25, 2019 | 130.30 | 130.46 | 130.25 | 130.33 | 27,441 | +0.21(+0.16%) |
Nov 22, 2019 | 130.24 | 130.32 | 130.01 | 130.12 | 50,066 | +0.04(+0.03%) |
Nov 21, 2019 | 129.99 | 130.24 | 129.74 | 130.08 | 99,040 | -0.48(-0.37%) |
Nov 20, 2019 | 130.18 | 130.62 | 130.10 | 130.56 | 84,335 | +0.86(+0.66%) |
Nov 19, 2019 | 129.29 | 129.81 | 129.29 | 129.70 | 74,876 | +0.56(+0.43%) |
Nov 18, 2019 | 129.19 | 129.39 | 129.12 | 129.14 | 26,106 | +0.33(+0.25%) |
Nov 15, 2019 | 128.63 | 129.01 | 128.63 | 128.81 | 22,038 | -0.14(-0.11%) |
Nov 14, 2019 | 128.92 | 129.28 | 128.88 | 128.95 | 52,950 | +0.89(+0.69%) |
Nov 13, 2019 | 128.28 | 128.31 | 127.92 | 128.07 | 118,087 | +0.48(+0.37%) |
Nov 12, 2019 | 127.38 | 127.66 | 127.07 | 127.59 | 1,410,336 | +0.29(+0.23%) |
Nov 11, 2019 | 127.56 | 127.56 | 127.11 | 127.30 | 42,862 | +0.19(+0.15%) |
Nov 08, 2019 | 127.23 | 127.77 | 127.10 | 127.11 | 108,496 | -0.38(-0.30%) |
Nov 07, 2019 | 128.11 | 128.11 | 126.80 | 127.48 | 233,786 | -1.68(-1.30%) |
Nov 06, 2019 | 129.04 | 129.38 | 128.70 | 129.17 | 107,156 | +0.57(+0.45%) |
Nov 05, 2019 | 128.69 | 128.79 | 127.87 | 128.59 | 80,859 | -1.05(-0.81%) |
Nov 04, 2019 | 129.75 | 129.87 | 129.52 | 129.64 | 182,174 | -1.16(-0.89%) |
Nov 01, 2019 | 130.93 | 131.39 | 130.36 | 130.80 | 420,537 | -0.35(-0.27%) |
Oct 31, 2019 | 130.59 | 131.38 | 130.55 | 131.16 | 167,724 | +1.24(+0.95%) |
Oct 30, 2019 | 129.06 | 129.92 | 129.03 | 129.92 | 411,418 | +1.17(+0.91%) |
Oct 29, 2019 | 128.91 | 128.91 | 128.68 | 128.75 | 208,208 | +0.11(+0.09%) |
Oct 28, 2019 | 128.76 | 128.79 | 128.46 | 128.64 | 105,578 | -0.83(-0.64%) |
Oct 25, 2019 | 130.11 | 130.11 | 129.28 | 129.47 | 61,702 | -0.39(-0.30%) |
Oct 24, 2019 | 130.14 | 130.46 | 129.84 | 129.86 | 128,657 | -0.17(-0.13%) |
Oct 23, 2019 | 130.31 | 130.49 | 129.99 | 130.03 | 87,468 | +0.11(+0.08%) |
Oct 22, 2019 | 129.96 | 130.02 | 129.45 | 129.92 | 120,112 | +0.52(+0.40%) |
Oct 21, 2019 | 129.50 | 129.76 | 129.33 | 129.40 | 122,502 | -0.74(-0.57%) |
Oct 18, 2019 | 130.24 | 130.49 | 130.11 | 130.14 | 109,478 | +0.09(+0.07%) |
Oct 17, 2019 | 129.99 | 130.56 | 129.89 | 130.05 | 112,407 | -0.16(-0.12%) |
Oct 16, 2019 | 129.95 | 130.29 | 129.85 | 130.21 | 116,694 | +0.30(+0.23%) |
Oct 15, 2019 | 130.66 | 130.78 | 129.84 | 129.91 | 261,174 | -1.07(-0.82%) |
Oct 14, 2019 | 131.09 | 131.31 | 130.84 | 130.98 | 223,186 | +0.54(+0.41%) |
Oct 11, 2019 | 130.92 | 131.17 | 130.10 | 130.44 | 349,946 | -1.29(-0.98%) |
Oct 10, 2019 | 132.45 | 132.45 | 131.56 | 131.73 | 196,555 | -1.39(-1.04%) |
Oct 09, 2019 | 133.42 | 133.42 | 132.77 | 133.12 | 384,129 | -0.60(-0.45%) |
Oct 08, 2019 | 134.09 | 134.15 | 133.23 | 133.72 | 1,016,490 | +0.32(+0.24%) |
Oct 07, 2019 | 133.53 | 133.77 | 133.38 | 133.40 | 113,621 | -0.62(-0.46%) |
Oct 04, 2019 | 133.68 | 134.13 | 133.56 | 134.02 | 276,017 | +0.51(+0.38%) |
Oct 03, 2019 | 132.84 | 134.12 | 132.84 | 133.51 | 242,753 | +0.97(+0.73%) |
Oct 02, 2019 | 132.30 | 132.89 | 132.23 | 132.54 | 189,932 | +0.34(+0.25%) |
Oct 01, 2019 | 130.86 | 132.62 | 130.77 | 132.20 | 328,653 | +0.40(+0.30%) |
Sep 30, 2019 | 131.19 | 131.85 | 131.18 | 131.80 | 87,375 | +0.16(+0.12%) |
Sep 27, 2019 | 131.43 | 131.79 | 131.35 | 131.64 | 85,058 | +0.25(+0.19%) |
Sep 26, 2019 | 131.47 | 131.81 | 131.33 | 131.40 | 107,930 | +0.53(+0.40%) |
Sep 25, 2019 | 132.12 | 132.26 | 130.76 | 130.87 | 188,654 | -1.44(-1.09%) |
Sep 24, 2019 | 131.46 | 132.46 | 131.43 | 132.31 | 112,953 | +1.24(+0.94%) |
Sep 23, 2019 | 131.30 | 131.88 | 131.01 | 131.07 | 112,491 | +0.04(+0.03%) |
Sep 20, 2019 | 130.33 | 131.05 | 130.20 | 131.03 | 71,449 | +1.10(+0.85%) |
Sep 19, 2019 | 130.34 | 130.40 | 129.89 | 129.93 | 232,587 | +0.20(+0.16%) |
Sep 18, 2019 | 129.95 | 130.50 | 129.59 | 129.72 | 219,317 | +0.32(+0.24%) |
Sep 17, 2019 | 128.99 | 129.64 | 128.80 | 129.41 | 108,299 | +0.55(+0.42%) |
Sep 16, 2019 | 128.58 | 129.07 | 128.29 | 128.86 | 78,629 | +1.01(+0.79%) |
Sep 13, 2019 | 128.85 | 129.10 | 127.84 | 127.84 | 192,232 | -1.96(-1.51%) |
Sep 12, 2019 | 130.91 | 131.04 | 129.50 | 129.80 | 208,679 | -0.49(-0.37%) |
Sep 11, 2019 | 130.22 | 130.66 | 130.22 | 130.29 | 75,898 | -0.15(-0.11%) |
Sep 10, 2019 | 131.72 | 131.91 | 130.44 | 130.44 | 321,053 | -1.59(-1.20%) |
Sep 09, 2019 | 132.33 | 132.39 | 132.01 | 132.02 | 48,720 | -1.50(-1.12%) |
Sep 06, 2019 | 133.19 | 133.70 | 133.13 | 133.52 | 217,863 | +0.54(+0.40%) |
Sep 05, 2019 | 133.47 | 133.53 | 132.39 | 132.99 | 101,183 | -1.69(-1.26%) |
Sep 04, 2019 | 134.05 | 134.80 | 134.02 | 134.68 | 320,520 | +0.29(+0.22%) |
Sep 03, 2019 | 134.32 | 135.26 | 133.93 | 134.39 | 803,641 | +0.16(+0.12%) |
Aug 30, 2019 | 133.86 | 134.30 | 133.71 | 134.22 | 82,258 | -0.11(-0.08%) |
Aug 29, 2019 | 134.41 | 134.41 | 133.67 | 134.33 | 144,092 | -0.28(-0.21%) |
Aug 28, 2019 | 135.09 | 135.13 | 134.58 | 134.61 | 98,050 | +0.01(+0.01%) |
Aug 27, 2019 | 133.92 | 134.63 | 133.92 | 134.60 | 90,563 | +1.21(+0.90%) |
Aug 26, 2019 | 133.63 | 133.85 | 133.28 | 133.40 | 55,536 | -0.27(-0.20%) |
Aug 23, 2019 | 132.36 | 133.92 | 132.33 | 133.67 | 137,134 | +1.29(+0.97%) |
Aug 22, 2019 | 132.54 | 133.01 | 132.31 | 132.38 | 40,180 | -0.53(-0.40%) |
Aug 21, 2019 | 132.89 | 133.53 | 132.77 | 132.91 | 66,795 | -0.49(-0.37%) |
Aug 20, 2019 | 133.31 | 133.46 | 133.10 | 133.41 | 53,127 | +0.87(+0.66%) |
Aug 19, 2019 | 132.23 | 132.78 | 132.23 | 132.53 | 73,163 | -0.98(-0.73%) |
Aug 16, 2019 | 133.40 | 133.66 | 132.74 | 133.51 | 293,584 | -0.62(-0.46%) |
Aug 15, 2019 | 133.31 | 134.70 | 133.14 | 134.13 | 146,284 | +1.04(+0.78%) |
Aug 14, 2019 | 132.85 | 133.23 | 132.74 | 133.09 | 186,940 | +1.59(+1.21%) |
Aug 13, 2019 | 132.22 | 132.22 | 131.12 | 131.50 | 136,260 | -0.39(-0.29%) |
Aug 12, 2019 | 131.26 | 132.10 | 131.14 | 131.88 | 53,995 | +1.59(+1.22%) |
Aug 09, 2019 | 130.71 | 131.09 | 130.25 | 130.29 | 203,373 | -0.27(-0.21%) |
Aug 08, 2019 | 129.90 | 130.64 | 129.26 | 130.56 | 100,235 | +0.11(+0.08%) |
Aug 07, 2019 | 131.93 | 132.28 | 130.31 | 130.46 | 230,621 | -0.02(-0.01%) |
Aug 06, 2019 | 129.49 | 130.50 | 129.43 | 130.47 | 199,166 | +0.61(+0.47%) |
Aug 05, 2019 | 129.46 | 129.93 | 129.22 | 129.87 | 110,505 | +1.59(+1.24%) |
Aug 02, 2019 | 127.79 | 128.27 | 127.69 | 128.27 | 68,397 | +0.64(+0.50%) |
Aug 01, 2019 | 126.19 | 127.76 | 126.18 | 127.63 | 288,017 | +1.78(+1.41%) |
Jul 31, 2019 | 125.06 | 125.99 | 125.06 | 125.85 | 113,965 | +0.68(+0.54%) |
Jul 30, 2019 | 125.27 | 125.32 | 124.93 | 125.18 | 53,006 | +0.16(+0.13%) |
Jul 29, 2019 | 125.17 | 125.24 | 124.96 | 125.02 | 982,524 | +0.12(+0.10%) |
Jul 26, 2019 | 125.07 | 125.07 | 124.81 | 124.90 | 24,361 | +0.12(+0.10%) |
Jul 25, 2019 | 124.88 | 124.90 | 124.45 | 124.77 | 43,542 | -0.40(-0.32%) |
Jul 24, 2019 | 125.06 | 125.27 | 125.01 | 125.18 | 37,405 | +0.37(+0.30%) |
Jul 23, 2019 | 124.97 | 125.13 | 124.71 | 124.81 | 26,424 | -0.38(-0.30%) |
Jul 22, 2019 | 125.51 | 125.53 | 125.14 | 125.19 | 31,573 | +0.08(+0.07%) |
Jul 19, 2019 | 125.01 | 125.21 | 124.96 | 125.10 | 59,992 | -0.21(-0.16%) |
Jul 18, 2019 | 124.79 | 125.45 | 124.76 | 125.31 | 51,509 | +0.21(+0.17%) |
Jul 17, 2019 | 124.50 | 125.10 | 124.50 | 125.10 | 81,293 | +0.91(+0.73%) |
Jul 16, 2019 | 123.96 | 124.20 | 123.80 | 124.19 | 81,369 | -0.38(-0.30%) |
Jul 15, 2019 | 124.22 | 124.57 | 124.22 | 124.57 | 58,768 | +0.52(+0.42%) |
Jul 12, 2019 | 123.86 | 124.16 | 123.77 | 124.05 | 21,287 | +0.15(+0.12%) |
Jul 11, 2019 | 124.66 | 124.66 | 123.77 | 123.90 | 44,921 | -1.05(-0.84%) |
Jul 10, 2019 | 125.21 | 125.25 | 124.75 | 124.95 | 86,030 | -0.24(-0.20%) |
Jul 09, 2019 | 125.29 | 125.29 | 125.01 | 125.19 | 25,820 | -0.09(-0.07%) |
Jul 08, 2019 | 125.62 | 125.64 | 125.28 | 125.28 | 41,669 | +0.01(+0.01%) |
Jul 05, 2019 | 125.32 | 125.32 | 124.79 | 125.27 | 123,059 | -1.13(-0.90%) |
Jul 03, 2019 | 126.19 | 126.57 | 126.16 | 126.41 | 57,488 | +0.44(+0.35%) |
Jul 02, 2019 | 125.45 | 126.02 | 125.45 | 125.97 | 45,957 | +0.67(+0.53%) |