Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 173.61 | 173.99 | 169.97 | 172.85 | 55,808,816 | +1.72(+1.00%) |
Apr 29, 2020 | 167.07 | 171.37 | 165.78 | 171.13 | 52,983,672 | +7.35(+4.49%) |
Apr 28, 2020 | 169.35 | 169.43 | 163.38 | 163.78 | 35,606,332 | -4.09(-2.44%) |
Apr 27, 2020 | 170.32 | 170.62 | 167.15 | 167.87 | 34,399,604 | -0.48(-0.29%) |
Apr 24, 2020 | 165.95 | 168.36 | 164.65 | 168.35 | 35,568,420 | +3.02(+1.83%) |
Apr 23, 2020 | 167.93 | 168.84 | 164.84 | 165.33 | 33,981,948 | -2.03(-1.21%) |
Apr 22, 2020 | 165.30 | 167.82 | 164.75 | 167.36 | 35,914,584 | +5.50(+3.40%) |
Apr 21, 2020 | 167.34 | 167.50 | 160.21 | 161.86 | 58,248,216 | -6.98(-4.14%) |
Apr 20, 2020 | 170.36 | 172.40 | 168.78 | 168.84 | 37,986,228 | -3.41(-1.98%) |
Apr 17, 2020 | 173.13 | 173.61 | 169.62 | 172.26 | 54,708,428 | +1.50(+0.88%) |
Apr 16, 2020 | 168.11 | 170.98 | 166.76 | 170.75 | 52,221,172 | +4.98(+3.00%) |
Apr 15, 2020 | 165.49 | 167.41 | 163.23 | 165.78 | 42,413,756 | -1.75(-1.05%) |
Apr 14, 2020 | 163.00 | 167.58 | 162.03 | 167.53 | 54,752,232 | +7.90(+4.95%) |
Apr 13, 2020 | 158.51 | 159.69 | 156.54 | 159.63 | 43,403,544 | +0.36(+0.22%) |
Apr 09, 2020 | 160.45 | 161.43 | 157.53 | 159.28 | 53,325,412 | +0.01(+0.01%) |
Apr 08, 2020 | 159.79 | 160.75 | 157.69 | 159.27 | 50,035,364 | +1.58(+1.00%) |
Apr 07, 2020 | 163.57 | 163.96 | 157.46 | 157.68 | 65,040,364 | -1.72(-1.08%) |
Apr 06, 2020 | 154.63 | 160.59 | 151.98 | 159.40 | 69,524,376 | +11.03(+7.44%) |
Apr 03, 2020 | 149.59 | 151.79 | 146.78 | 148.37 | 42,761,772 | -1.38(-0.92%) |
Apr 02, 2020 | 146.47 | 149.96 | 145.02 | 149.75 | 51,434,160 | +3.04(+2.07%) |
Apr 01, 2020 | 147.57 | 152.15 | 145.46 | 146.71 | 60,049,316 | -5.40(-3.55%) |
Mar 31, 2020 | 153.74 | 158.93 | 151.00 | 152.11 | 80,719,016 | -2.43(-1.57%) |
Mar 30, 2020 | 147.03 | 154.90 | 144.68 | 154.54 | 65,676,360 | +10.16(+7.03%) |
Mar 27, 2020 | 146.36 | 149.39 | 143.90 | 144.38 | 59,142,492 | -5.58(-3.72%) |
Mar 26, 2020 | 143.71 | 151.10 | 143.10 | 149.96 | 67,008,596 | +8.26(+5.83%) |
Mar 25, 2020 | 143.62 | 148.85 | 139.31 | 141.70 | 78,391,712 | -1.37(-0.96%) |
Mar 24, 2020 | 138.65 | 144.29 | 136.25 | 143.07 | 85,502,984 | +10.23(+7.70%) |
Mar 23, 2020 | 132.14 | 135.58 | 127.81 | 132.84 | 81,782,208 | +0.37(+0.28%) |
Mar 20, 2020 | 140.81 | 141.88 | 131.03 | 132.47 | 87,990,968 | -4.48(-3.27%) |
Mar 19, 2020 | 137.70 | 144.82 | 134.06 | 136.96 | 89,052,424 | +1.54(+1.14%) |
Mar 18, 2020 | 133.10 | 140.81 | 130.22 | 135.41 | 84,450,848 | -2.37(-1.72%) |
Mar 17, 2020 | 135.03 | 142.26 | 130.21 | 137.79 | 83,989,664 | +4.54(+3.41%) |
Mar 16, 2020 | 135.03 | 144.05 | 130.21 | 133.24 | 91,046,640 | -19.95(-13.02%) |
Mar 13, 2020 | 142.26 | 156.16 | 135.73 | 153.19 | 96,141,616 | +22.74(+17.43%) |
Mar 12, 2020 | 140.14 | 148.02 | 130.45 | 130.45 | 96,574,624 | -17.73(-11.96%) |
Mar 11, 2020 | 151.55 | 152.10 | 145.78 | 148.17 | 58,526,364 | -7.03(-4.53%) |
Mar 10, 2020 | 152.54 | 155.31 | 147.16 | 155.21 | 67,715,152 | +9.93(+6.84%) |
Mar 09, 2020 | 145.64 | 152.15 | 144.67 | 145.27 | 72,923,088 | -10.56(-6.78%) |
Mar 06, 2020 | 156.84 | 157.32 | 150.46 | 155.83 | 75,502,264 | -4.53(-2.83%) |
Mar 05, 2020 | 160.14 | 164.80 | 159.81 | 160.37 | 49,522,800 | -4.13(-2.51%) |
Mar 04, 2020 | 162.51 | 164.64 | 159.74 | 164.49 | 51,569,412 | +5.82(+3.67%) |
Mar 03, 2020 | 166.09 | 168.78 | 156.50 | 158.67 | 74,233,120 | -7.99(-4.79%) |
Mar 02, 2020 | 159.44 | 166.78 | 156.55 | 166.65 | 73,511,088 | +10.40(+6.65%) |
Feb 28, 2020 | 147.00 | 157.90 | 146.60 | 156.26 | 100,647,744 | +3.69(+2.42%) |
Feb 27, 2020 | 157.52 | 161.10 | 152.37 | 152.56 | 96,462,616 | -11.56(-7.05%) |
Feb 26, 2020 | 163.68 | 167.11 | 162.24 | 164.13 | 58,275,068 | +2.03(+1.25%) |
Feb 25, 2020 | 168.01 | 168.63 | 161.70 | 162.10 | 70,442,536 | -2.72(-1.65%) |
Feb 24, 2020 | 161.81 | 168.35 | 157.43 | 164.82 | 70,711,056 | -7.43(-4.31%) |
Feb 21, 2020 | 176.66 | 176.98 | 170.96 | 172.25 | 50,389,760 | -5.62(-3.16%) |
Feb 20, 2020 | 180.31 | 180.60 | 174.67 | 177.87 | 38,100,444 | -2.76(-1.53%) |
Feb 19, 2020 | 181.38 | 181.50 | 179.85 | 180.63 | 30,985,546 | +0.54(+0.30%) |
Feb 18, 2020 | 178.52 | 180.54 | 178.43 | 180.09 | 28,897,822 | +1.81(+1.01%) |
Feb 14, 2020 | 176.26 | 178.34 | 175.68 | 178.28 | 24,067,420 | +1.58(+0.89%) |
Feb 13, 2020 | 176.10 | 179.13 | 175.90 | 176.70 | 36,645,472 | -0.96(-0.54%) |
Feb 12, 2020 | 178.50 | 178.76 | 174.91 | 177.66 | 48,817,904 | +0.26(+0.15%) |
Feb 11, 2020 | 183.38 | 183.43 | 176.50 | 177.41 | 55,185,216 | -4.10(-2.26%) |
Feb 10, 2020 | 176.58 | 181.64 | 176.26 | 181.50 | 37,206,688 | +4.63(+2.62%) |
Feb 07, 2020 | 175.88 | 178.55 | 175.52 | 176.88 | 34,858,484 | +0.25(+0.14%) |
Feb 06, 2020 | 174.07 | 176.81 | 173.19 | 176.63 | 28,806,488 | +3.59(+2.07%) |
Feb 05, 2020 | 177.01 | 177.18 | 171.61 | 173.04 | 40,693,676 | -0.21(-0.12%) |
Feb 04, 2020 | 170.38 | 173.75 | 169.59 | 173.25 | 37,827,792 | +5.52(+3.29%) |
Feb 03, 2020 | 163.93 | 167.84 | 163.90 | 167.73 | 31,303,788 | +3.99(+2.44%) |
Jan 31, 2020 | 165.64 | 165.82 | 163.11 | 163.74 | 37,575,720 | -2.45(-1.48%) |
Jan 30, 2020 | 167.41 | 167.41 | 164.28 | 166.19 | 53,599,568 | +4.56(+2.82%) |
Jan 29, 2020 | 161.44 | 162.31 | 159.37 | 161.63 | 36,088,952 | +2.48(+1.56%) |
Jan 28, 2020 | 157.53 | 159.44 | 156.85 | 159.15 | 25,807,070 | +3.18(+2.04%) |
Jan 27, 2020 | 155.00 | 157.15 | 154.09 | 155.97 | 33,316,840 | -2.78(-1.75%) |
Jan 24, 2020 | 161.12 | 161.14 | 158.18 | 158.75 | 25,906,148 | -1.62(-1.01%) |
Jan 23, 2020 | 159.85 | 160.44 | 158.97 | 160.36 | 20,422,472 | +0.98(+0.62%) |
Jan 22, 2020 | 161.01 | 161.10 | 159.36 | 159.38 | 25,065,732 | -0.77(-0.48%) |
Jan 21, 2020 | 160.32 | 161.78 | 160.08 | 160.15 | 30,671,738 | -0.58(-0.36%) |
Jan 17, 2020 | 161.03 | 161.08 | 159.12 | 160.73 | 35,734,496 | +0.14(+0.09%) |
Jan 16, 2020 | 158.08 | 159.90 | 157.77 | 160.58 | 24,768,324 | +3.63(+2.31%) |
Jan 15, 2020 | 156.42 | 157.69 | 156.37 | 156.96 | 22,240,040 | +1.01(+0.65%) |
Jan 14, 2020 | 157.16 | 157.36 | 155.55 | 155.95 | 24,408,482 | -1.11(-0.70%) |
Jan 13, 2020 | 155.59 | 157.08 | 155.11 | 157.05 | 22,484,100 | +1.87(+1.20%) |
Jan 10, 2020 | 156.61 | 157.00 | 155.03 | 155.19 | 21,556,036 | -0.72(-0.46%) |
Jan 09, 2020 | 155.67 | 156.02 | 154.89 | 155.91 | 22,233,500 | +1.92(+1.25%) |
Jan 08, 2020 | 152.87 | 154.67 | 151.93 | 153.98 | 28,847,254 | +2.41(+1.59%) |
Jan 07, 2020 | 153.24 | 153.58 | 151.32 | 151.57 | 22,497,722 | -1.40(-0.91%) |
Jan 06, 2020 | 151.09 | 153.03 | 150.54 | 152.97 | 21,638,628 | +0.40(+0.26%) |
Jan 03, 2020 | 152.28 | 153.84 | 152.03 | 152.57 | 21,959,108 | -1.92(-1.25%) |
Jan 02, 2020 | 152.72 | 154.60 | 152.29 | 154.49 | 23,519,170 | +2.81(+1.85%) |
Dec 31, 2019 | 150.79 | 151.75 | 150.48 | 151.69 | 19,122,628 | +0.10(+0.07%) |
Dec 30, 2019 | 152.93 | 152.96 | 150.75 | 151.58 | 16,996,800 | -1.32(-0.86%) |
Dec 27, 2019 | 153.37 | 153.47 | 152.19 | 152.90 | 19,144,460 | +0.28(+0.18%) |
Dec 26, 2019 | 151.55 | 152.68 | 151.40 | 152.62 | 15,096,426 | +1.24(+0.82%) |
Dec 24, 2019 | 151.47 | 151.69 | 151.12 | 151.38 | 9,345,534 | -0.03(-0.02%) |
Dec 23, 2019 | 152.09 | 152.09 | 151.27 | 151.41 | 18,420,952 | +0.00(+0.00%) |
Dec 20, 2019 | 151.35 | 152.44 | 150.33 | 151.41 | 55,724,920 | +1.64(+1.09%) |
Dec 19, 2019 | 148.13 | 149.83 | 147.89 | 149.77 | 25,948,590 | +1.29(+0.87%) |
Dec 18, 2019 | 148.41 | 149.55 | 148.30 | 148.48 | 25,085,956 | -0.31(-0.21%) |
Dec 17, 2019 | 149.52 | 149.77 | 148.56 | 148.79 | 26,434,766 | -0.81(-0.54%) |
Dec 16, 2019 | 149.19 | 149.95 | 148.91 | 149.60 | 25,101,720 | +0.96(+0.65%) |
Dec 13, 2019 | 147.16 | 148.98 | 147.00 | 148.64 | 24,795,696 | +1.24(+0.84%) |
Dec 12, 2019 | 145.87 | 147.59 | 145.26 | 147.40 | 25,590,024 | +1.48(+1.02%) |
Dec 11, 2019 | 145.76 | 146.08 | 144.60 | 145.91 | 19,604,356 | +0.55(+0.38%) |
Dec 10, 2019 | 145.52 | 146.10 | 145.01 | 145.37 | 17,129,442 | -0.22(-0.15%) |
Dec 09, 2019 | 145.31 | 146.41 | 145.15 | 145.59 | 17,349,062 | -0.38(-0.26%) |
Dec 06, 2019 | 145.23 | 146.08 | 144.54 | 145.96 | 17,061,102 | +1.75(+1.21%) |
Dec 05, 2019 | 144.33 | 144.59 | 143.78 | 144.21 | 18,577,880 | +0.08(+0.05%) |
Dec 04, 2019 | 144.41 | 144.45 | 143.51 | 144.13 | 18,271,868 | +0.52(+0.36%) |
Dec 03, 2019 | 141.87 | 143.73 | 141.06 | 143.62 | 26,183,426 | -0.23(-0.16%) |
Dec 02, 2019 | 146.02 | 146.04 | 142.66 | 143.85 | 28,508,334 | -1.76(-1.21%) |
Nov 29, 2019 | 146.30 | 146.49 | 145.51 | 145.61 | 12,452,222 | -0.91(-0.62%) |
Nov 27, 2019 | 146.52 | 146.68 | 145.74 | 146.51 | 15,803,955 | +0.25(+0.17%) |
Nov 26, 2019 | 145.59 | 146.61 | 145.55 | 146.26 | 25,596,406 | +0.80(+0.55%) |
Nov 25, 2019 | 144.28 | 145.58 | 144.20 | 145.46 | 23,310,006 | +1.58(+1.10%) |
Nov 22, 2019 | 144.35 | 144.57 | 143.14 | 143.88 | 16,469,748 | +0.11(+0.07%) |
Nov 21, 2019 | 143.70 | 144.09 | 142.84 | 143.78 | 19,305,248 | -0.13(-0.09%) |
Nov 20, 2019 | 144.58 | 145.09 | 142.80 | 143.91 | 26,716,824 | -0.25(-0.17%) |
Nov 19, 2019 | 144.63 | 145.06 | 143.98 | 144.16 | 24,969,492 | +0.05(+0.03%) |
Nov 18, 2019 | 143.86 | 144.32 | 142.81 | 144.12 | 22,464,480 | +0.36(+0.25%) |
Nov 15, 2019 | 142.76 | 143.78 | 142.13 | 143.76 | 24,524,136 | +1.83(+1.29%) |
Nov 14, 2019 | 140.93 | 142.27 | 140.91 | 141.93 | 20,582,010 | +0.72(+0.51%) |
Nov 13, 2019 | 140.66 | 141.35 | 140.22 | 141.21 | 18,187,510 | +0.23(+0.16%) |
Nov 12, 2019 | 140.22 | 141.46 | 140.01 | 140.98 | 19,446,786 | +0.92(+0.66%) |
Nov 11, 2019 | 139.32 | 140.36 | 138.74 | 140.06 | 14,982,887 | +0.14(+0.10%) |
Nov 08, 2019 | 138.02 | 139.95 | 137.81 | 139.92 | 17,476,452 | +1.63(+1.18%) |
Nov 07, 2019 | 137.88 | 138.88 | 137.82 | 138.29 | 18,538,318 | +0.19(+0.14%) |
Nov 06, 2019 | 138.39 | 138.54 | 137.27 | 138.10 | 17,288,072 | -0.38(-0.28%) |
Nov 05, 2019 | 138.97 | 139.02 | 137.94 | 138.48 | 19,014,802 | -0.09(-0.06%) |
Nov 04, 2019 | 138.83 | 139.00 | 138.19 | 138.56 | 17,621,926 | +0.79(+0.58%) |
Nov 01, 2019 | 138.29 | 138.44 | 137.05 | 137.77 | 34,559,100 | +0.34(+0.24%) |
Oct 31, 2019 | 138.90 | 138.93 | 137.07 | 137.43 | 25,660,698 | -1.19(-0.86%) |
Oct 30, 2019 | 137.58 | 139.00 | 136.88 | 138.62 | 19,283,348 | +1.71(+1.25%) |
Oct 29, 2019 | 138.12 | 138.52 | 136.74 | 136.92 | 21,470,336 | -1.30(-0.94%) |
Oct 28, 2019 | 138.42 | 139.64 | 137.57 | 138.22 | 36,791,732 | +3.32(+2.46%) |
Oct 25, 2019 | 133.57 | 135.30 | 133.44 | 134.90 | 27,080,890 | +0.76(+0.57%) |
Oct 24, 2019 | 133.05 | 134.61 | 132.93 | 134.15 | 38,873,244 | +2.59(+1.97%) |
Oct 23, 2019 | 131.21 | 131.76 | 130.00 | 131.56 | 32,649,964 | +0.83(+0.64%) |
Oct 22, 2019 | 133.22 | 134.21 | 130.62 | 130.72 | 29,125,408 | -2.11(-1.59%) |
Oct 21, 2019 | 132.72 | 132.77 | 131.34 | 132.83 | 21,595,402 | +1.11(+0.84%) |
Oct 18, 2019 | 133.97 | 134.20 | 130.91 | 131.72 | 33,678,752 | -2.19(-1.63%) |
Oct 17, 2019 | 135.11 | 135.56 | 133.26 | 133.91 | 23,052,530 | -0.69(-0.51%) |
Oct 16, 2019 | 134.96 | 135.15 | 133.75 | 134.60 | 21,735,894 | -1.11(-0.82%) |
Oct 15, 2019 | 134.26 | 135.92 | 134.02 | 135.71 | 20,772,696 | +1.94(+1.45%) |
Oct 14, 2019 | 133.91 | 134.48 | 133.74 | 133.77 | 14,167,060 | -0.12(-0.09%) |
Oct 11, 2019 | 134.32 | 135.19 | 133.72 | 133.90 | 26,654,538 | +0.56(+0.42%) |
Oct 10, 2019 | 132.76 | 133.89 | 132.53 | 133.34 | 19,180,840 | +0.82(+0.62%) |
Oct 09, 2019 | 131.77 | 132.96 | 131.30 | 132.52 | 21,024,800 | +2.46(+1.89%) |
Oct 08, 2019 | 131.41 | 132.06 | 130.00 | 130.05 | 27,931,872 | -1.39(-1.06%) |
Oct 07, 2019 | 131.46 | 132.46 | 131.35 | 131.44 | 17,312,058 | -0.96(-0.72%) |
Oct 04, 2019 | 131.09 | 132.53 | 130.77 | 132.40 | 24,869,118 | +1.76(+1.35%) |
Oct 03, 2019 | 129.36 | 131.09 | 127.70 | 130.64 | 27,506,686 | +1.56(+1.21%) |
Oct 02, 2019 | 130.61 | 130.72 | 128.05 | 129.07 | 33,368,524 | -2.32(-1.77%) |
Oct 01, 2019 | 133.88 | 134.44 | 131.33 | 131.40 | 23,555,870 | -1.88(-1.41%) |
Sep 30, 2019 | 132.31 | 133.45 | 132.08 | 133.27 | 19,222,930 | +1.25(+0.94%) |
Sep 27, 2019 | 134.35 | 134.55 | 130.99 | 132.03 | 23,470,616 | -1.74(-1.30%) |
Sep 26, 2019 | 133.67 | 134.38 | 132.71 | 133.76 | 18,574,714 | +0.25(+0.19%) |
Sep 25, 2019 | 131.81 | 134.16 | 130.40 | 133.51 | 23,505,628 | +1.85(+1.41%) |
Sep 24, 2019 | 134.55 | 134.87 | 131.21 | 131.66 | 31,301,918 | -1.72(-1.29%) |
Sep 23, 2019 | 133.47 | 133.85 | 132.71 | 133.38 | 18,140,696 | -0.29(-0.22%) |
Sep 20, 2019 | 135.17 | 135.78 | 132.53 | 133.67 | 41,770,044 | -1.56(-1.16%) |
Sep 19, 2019 | 134.49 | 136.48 | 134.27 | 135.23 | 37,641,800 | +2.44(+1.84%) |
Sep 18, 2019 | 131.67 | 132.93 | 130.88 | 132.78 | 25,502,138 | +1.08(+0.82%) |
Sep 17, 2019 | 131.29 | 131.83 | 130.78 | 131.70 | 18,748,572 | +1.04(+0.80%) |
Sep 16, 2019 | 130.21 | 131.04 | 130.04 | 130.66 | 17,444,480 | -0.98(-0.74%) |
Sep 13, 2019 | 132.08 | 132.34 | 130.92 | 131.63 | 24,372,040 | -0.19(-0.14%) |
Sep 12, 2019 | 132.14 | 132.69 | 131.20 | 131.83 | 28,171,720 | +1.34(+1.03%) |
Sep 11, 2019 | 130.28 | 130.63 | 129.50 | 130.48 | 25,749,322 | +0.19(+0.15%) |
Sep 10, 2019 | 131.14 | 131.22 | 128.94 | 130.29 | 30,148,960 | -1.53(-1.16%) |
Sep 09, 2019 | 133.81 | 133.96 | 130.81 | 131.83 | 26,882,730 | -1.52(-1.14%) |
Sep 06, 2019 | 134.23 | 134.38 | 132.48 | 133.34 | 21,723,902 | -0.91(-0.68%) |
Sep 05, 2019 | 133.35 | 134.57 | 133.01 | 134.25 | 27,236,236 | +2.54(+1.93%) |
Sep 04, 2019 | 131.62 | 131.99 | 130.83 | 131.71 | 18,790,802 | +1.30(+1.00%) |
Sep 03, 2019 | 130.95 | 131.52 | 130.08 | 130.41 | 19,689,526 | -1.74(-1.32%) |
Aug 30, 2019 | 133.39 | 133.42 | 130.63 | 132.15 | 24,980,322 | -0.25(-0.19%) |
Aug 29, 2019 | 131.57 | 132.71 | 131.24 | 132.40 | 21,042,200 | +2.45(+1.89%) |
Aug 28, 2019 | 129.30 | 130.14 | 128.02 | 129.95 | 18,154,854 | -0.17(-0.13%) |
Aug 27, 2019 | 130.74 | 131.06 | 129.09 | 130.12 | 24,109,852 | +0.28(+0.21%) |
Aug 26, 2019 | 129.40 | 129.95 | 128.36 | 129.84 | 21,197,288 | +1.98(+1.54%) |
Aug 23, 2019 | 131.51 | 132.62 | 127.30 | 127.87 | 40,178,760 | -4.21(-3.19%) |
Aug 22, 2019 | 132.92 | 133.44 | 130.65 | 132.08 | 19,509,870 | -0.97(-0.73%) |
Aug 21, 2019 | 132.81 | 133.72 | 132.29 | 133.04 | 15,625,040 | +1.47(+1.11%) |
Aug 20, 2019 | 132.49 | 132.97 | 131.56 | 131.58 | 22,094,536 | -1.10(-0.83%) |
Aug 19, 2019 | 132.14 | 132.81 | 131.21 | 132.68 | 25,414,240 | +2.19(+1.68%) |
Aug 16, 2019 | 129.30 | 130.81 | 129.14 | 130.49 | 26,106,968 | +2.35(+1.83%) |
Aug 15, 2019 | 128.83 | 129.01 | 126.78 | 128.15 | 29,333,600 | -0.29(-0.22%) |
Aug 14, 2019 | 130.71 | 131.25 | 128.14 | 128.43 | 33,914,680 | -3.99(-3.01%) |
Aug 13, 2019 | 129.98 | 132.61 | 128.98 | 132.42 | 26,676,396 | +2.69(+2.07%) |
Aug 12, 2019 | 130.96 | 131.71 | 129.21 | 129.74 | 21,434,876 | -1.83(-1.39%) |
Aug 09, 2019 | 132.43 | 133.17 | 130.38 | 131.57 | 24,561,736 | -1.13(-0.85%) |
Aug 08, 2019 | 130.51 | 132.79 | 129.87 | 132.70 | 28,770,344 | +3.45(+2.67%) |
Aug 07, 2019 | 127.83 | 129.60 | 125.95 | 129.25 | 34,959,124 | +0.56(+0.44%) |
Aug 06, 2019 | 127.83 | 129.63 | 127.27 | 128.69 | 34,213,508 | +2.37(+1.88%) |
Aug 05, 2019 | 127.36 | 127.96 | 124.95 | 126.32 | 44,712,680 | -4.48(-3.43%) |
Aug 02, 2019 | 131.93 | 132.15 | 129.23 | 130.80 | 32,228,442 | -1.11(-0.84%) |
Aug 01, 2019 | 130.89 | 134.66 | 130.82 | 131.91 | 42,441,188 | +1.71(+1.31%) |
Jul 31, 2019 | 134.07 | 134.23 | 129.06 | 130.19 | 40,377,224 | -3.90(-2.91%) |
Jul 30, 2019 | 133.89 | 134.92 | 133.57 | 134.09 | 17,614,684 | -0.65(-0.48%) |
Jul 29, 2019 | 135.19 | 135.20 | 133.16 | 134.74 | 17,377,500 | -0.30(-0.22%) |
Jul 26, 2019 | 134.11 | 135.36 | 134.04 | 135.04 | 19,925,960 | +1.10(+0.82%) |
Jul 25, 2019 | 134.17 | 134.34 | 133.11 | 133.94 | 19,196,358 | -0.51(-0.38%) |
Jul 24, 2019 | 132.71 | 134.47 | 132.66 | 134.45 | 21,701,086 | +1.37(+1.03%) |
Jul 23, 2019 | 133.53 | 133.75 | 131.88 | 133.08 | 18,857,652 | +0.82(+0.62%) |
Jul 22, 2019 | 131.28 | 132.98 | 131.21 | 132.26 | 26,248,858 | +1.73(+1.32%) |
Jul 19, 2019 | 133.97 | 134.40 | 130.37 | 130.53 | 51,278,448 | +0.19(+0.15%) |
Jul 18, 2019 | 129.51 | 130.53 | 128.67 | 130.34 | 32,117,700 | +0.14(+0.11%) |
Jul 17, 2019 | 131.56 | 131.78 | 130.15 | 130.19 | 21,140,810 | -0.77(-0.59%) |
Jul 16, 2019 | 132.76 | 132.85 | 130.43 | 130.97 | 23,780,792 | -1.74(-1.31%) |
Jul 15, 2019 | 133.22 | 133.32 | 132.29 | 132.71 | 17,426,280 | +0.00(+0.00%) |
Jul 12, 2019 | 132.66 | 132.93 | 131.86 | 132.71 | 19,820,456 | +0.48(+0.36%) |
Jul 11, 2019 | 132.04 | 133.01 | 131.72 | 132.23 | 23,361,566 | +0.53(+0.40%) |
Jul 10, 2019 | 131.02 | 132.40 | 130.91 | 131.70 | 25,328,530 | +1.36(+1.04%) |
Jul 09, 2019 | 129.94 | 130.86 | 129.75 | 130.35 | 20,881,986 | -0.51(-0.39%) |
Jul 08, 2019 | 130.32 | 130.99 | 129.34 | 130.85 | 17,554,992 | -0.09(-0.07%) |
Jul 05, 2019 | 129.88 | 131.21 | 129.67 | 130.95 | 18,987,626 | -0.38(-0.29%) |
Jul 03, 2019 | 130.70 | 131.60 | 130.22 | 131.33 | 14,265,185 | +0.84(+0.64%) |
Jul 02, 2019 | 130.05 | 130.50 | 129.31 | 130.49 | 15,943,559 | +0.91(+0.70%) |
Jul 01, 2019 | 130.54 | 130.60 | 128.95 | 129.58 | 23,706,184 | +1.59(+1.25%) |
Jun 28, 2019 | 128.57 | 128.60 | 127.22 | 127.99 | 31,444,804 | -0.18(-0.14%) |
Jun 27, 2019 | 128.16 | 128.70 | 127.56 | 128.17 | 17,325,446 | +0.21(+0.16%) |
Jun 26, 2019 | 128.36 | 129.69 | 127.64 | 127.96 | 24,757,476 | +0.48(+0.37%) |
Jun 25, 2019 | 131.13 | 131.46 | 126.81 | 127.48 | 34,862,332 | -4.18(-3.17%) |
Jun 24, 2019 | 130.89 | 132.23 | 130.89 | 131.66 | 21,582,460 | +0.79(+0.61%) |
Jun 21, 2019 | 130.49 | 131.59 | 130.38 | 130.86 | 38,441,644 | +0.02(+0.01%) |
Jun 20, 2019 | 131.32 | 131.52 | 129.67 | 130.84 | 34,575,124 | +1.20(+0.93%) |
Jun 19, 2019 | 128.98 | 129.87 | 127.84 | 129.64 | 24,842,966 | +0.51(+0.39%) |
Jun 18, 2019 | 128.21 | 129.21 | 127.61 | 129.13 | 27,139,786 | +2.21(+1.74%) |
Jun 17, 2019 | 126.72 | 127.77 | 126.62 | 126.93 | 15,188,857 | +0.38(+0.30%) |
Jun 14, 2019 | 126.36 | 127.83 | 125.77 | 126.55 | 18,653,322 | +0.12(+0.10%) |
Jun 13, 2019 | 126.10 | 126.75 | 125.69 | 126.42 | 17,999,022 | +0.79(+0.63%) |
Jun 12, 2019 | 125.54 | 126.09 | 124.88 | 125.63 | 17,884,434 | -0.58(-0.46%) |
Jun 11, 2019 | 127.91 | 128.25 | 125.43 | 126.21 | 25,022,766 | -0.48(-0.38%) |
Jun 10, 2019 | 126.50 | 128.10 | 126.11 | 126.69 | 27,703,092 | +1.15(+0.91%) |
Jun 07, 2019 | 123.43 | 126.35 | 122.54 | 125.54 | 35,466,712 | +3.42(+2.80%) |
Jun 06, 2019 | 120.80 | 122.27 | 120.00 | 122.12 | 22,454,558 | +1.90(+1.58%) |
Jun 05, 2019 | 119.38 | 120.26 | 118.67 | 120.22 | 26,083,640 | +2.55(+2.17%) |
Jun 04, 2019 | 115.87 | 117.78 | 115.27 | 117.67 | 30,743,224 | +2.75(+2.39%) |
Jun 03, 2019 | 118.33 | 118.83 | 113.70 | 114.92 | 39,751,472 | -3.25(-2.75%) |
May 31, 2019 | 118.69 | 119.06 | 117.82 | 118.17 | 27,890,126 | -1.96(-1.63%) |
May 30, 2019 | 119.68 | 120.15 | 119.22 | 120.12 | 17,591,054 | +0.75(+0.63%) |
May 29, 2019 | 119.79 | 119.80 | 118.51 | 119.37 | 23,824,984 | -1.16(-0.97%) |
May 28, 2019 | 121.32 | 122.29 | 120.43 | 120.53 | 24,206,064 | -0.08(-0.06%) |
May 24, 2019 | 121.25 | 121.73 | 120.35 | 120.61 | 14,782,341 | +0.06(+0.05%) |
May 23, 2019 | 120.57 | 120.66 | 119.18 | 120.56 | 24,690,760 | -1.42(-1.17%) |
May 22, 2019 | 120.97 | 122.52 | 120.88 | 121.98 | 16,112,063 | +0.74(+0.61%) |
May 21, 2019 | 121.75 | 121.84 | 120.94 | 121.24 | 16,002,723 | +0.39(+0.32%) |
May 20, 2019 | 120.88 | 121.90 | 120.15 | 120.85 | 24,802,072 | -1.51(-1.23%) |
May 17, 2019 | 122.58 | 124.64 | 122.22 | 122.36 | 26,973,040 | -0.82(-0.67%) |
May 16, 2019 | 121.10 | 123.61 | 120.82 | 123.18 | 31,508,534 | +2.78(+2.31%) |
May 15, 2019 | 118.72 | 121.06 | 118.19 | 120.40 | 25,874,972 | +1.67(+1.41%) |
May 14, 2019 | 117.91 | 119.82 | 117.75 | 118.73 | 26,533,856 | +1.31(+1.12%) |
May 13, 2019 | 118.14 | 119.51 | 117.12 | 117.42 | 35,653,412 | -3.60(-2.97%) |
May 10, 2019 | 118.90 | 121.78 | 117.86 | 121.01 | 32,477,374 | +1.55(+1.30%) |
May 09, 2019 | 118.31 | 119.74 | 117.62 | 119.46 | 28,608,576 | -0.01(-0.01%) |
May 08, 2019 | 119.41 | 120.29 | 118.75 | 119.47 | 29,845,998 | -0.01(-0.01%) |
May 07, 2019 | 120.38 | 121.06 | 118.24 | 119.48 | 37,833,364 | -2.50(-2.05%) |
May 06, 2019 | 120.31 | 122.38 | 120.04 | 121.98 | 25,462,618 | -0.71(-0.58%) |
May 03, 2019 | 121.23 | 123.20 | 121.13 | 122.70 | 26,170,050 | +2.56(+2.13%) |
May 02, 2019 | 121.82 | 121.84 | 119.48 | 120.14 | 28,722,718 | -1.59(-1.31%) |