Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 146.99 | 157.89 | 146.60 | 156.25 | 100,649,960 | +3.69(+2.42%) |
Feb 27, 2020 | 157.52 | 161.09 | 152.37 | 152.56 | 96,464,744 | -11.56(-7.05%) |
Feb 26, 2020 | 163.68 | 167.10 | 162.23 | 164.12 | 58,276,348 | +2.02(+1.25%) |
Feb 25, 2020 | 168.01 | 168.63 | 161.69 | 162.10 | 70,444,088 | -2.72(-1.65%) |
Feb 24, 2020 | 161.81 | 168.35 | 157.43 | 164.82 | 70,712,608 | -7.43(-4.31%) |
Feb 21, 2020 | 176.66 | 176.98 | 170.95 | 172.24 | 50,390,868 | -5.62(-3.16%) |
Feb 20, 2020 | 180.31 | 180.60 | 174.66 | 177.87 | 38,101,284 | -2.76(-1.53%) |
Feb 19, 2020 | 181.38 | 181.49 | 179.84 | 180.62 | 30,986,228 | +0.54(+0.30%) |
Feb 18, 2020 | 178.52 | 180.54 | 178.42 | 180.09 | 28,898,456 | +1.81(+1.01%) |
Feb 14, 2020 | 176.26 | 178.34 | 175.68 | 178.28 | 24,067,948 | +1.58(+0.89%) |
Feb 13, 2020 | 176.09 | 179.12 | 175.89 | 176.70 | 36,646,276 | -0.96(-0.54%) |
Feb 12, 2020 | 178.50 | 178.76 | 174.91 | 177.66 | 48,818,976 | +0.26(+0.15%) |
Feb 11, 2020 | 183.38 | 183.42 | 176.50 | 177.40 | 55,186,428 | -4.10(-2.26%) |
Feb 10, 2020 | 176.57 | 181.63 | 176.26 | 181.50 | 37,207,504 | +4.63(+2.62%) |
Feb 07, 2020 | 175.87 | 178.55 | 175.52 | 176.87 | 34,859,252 | +0.25(+0.14%) |
Feb 06, 2020 | 174.06 | 176.81 | 173.19 | 176.62 | 28,807,120 | +3.59(+2.07%) |
Feb 05, 2020 | 177.01 | 177.17 | 171.60 | 173.03 | 40,694,572 | -0.21(-0.12%) |
Feb 04, 2020 | 170.38 | 173.75 | 169.58 | 173.25 | 37,828,624 | +5.52(+3.29%) |
Feb 03, 2020 | 163.93 | 167.84 | 163.90 | 167.73 | 31,304,474 | +3.99(+2.44%) |
Jan 31, 2020 | 165.64 | 165.82 | 163.11 | 163.73 | 37,576,544 | -2.45(-1.48%) |
Jan 30, 2020 | 167.41 | 167.41 | 164.27 | 166.19 | 53,600,744 | +4.56(+2.82%) |
Jan 29, 2020 | 161.44 | 162.31 | 159.37 | 161.63 | 36,089,744 | +2.48(+1.56%) |
Jan 28, 2020 | 157.53 | 159.43 | 156.85 | 159.15 | 25,807,636 | +3.18(+2.04%) |
Jan 27, 2020 | 155.00 | 157.15 | 154.09 | 155.96 | 33,317,572 | -2.78(-1.75%) |
Jan 24, 2020 | 161.12 | 161.14 | 158.17 | 158.74 | 25,906,716 | -1.62(-1.01%) |
Jan 23, 2020 | 159.85 | 160.44 | 158.96 | 160.36 | 20,422,920 | +0.98(+0.62%) |
Jan 22, 2020 | 161.01 | 161.10 | 159.36 | 159.38 | 25,066,280 | -0.77(-0.48%) |
Jan 21, 2020 | 160.32 | 161.77 | 160.08 | 160.15 | 30,672,410 | -0.58(-0.36%) |
Jan 17, 2020 | 161.03 | 161.08 | 159.12 | 160.72 | 35,735,280 | +0.14(+0.09%) |
Jan 16, 2020 | 158.08 | 159.90 | 157.77 | 160.58 | 24,768,868 | +3.63(+2.31%) |
Jan 15, 2020 | 156.41 | 157.68 | 156.37 | 156.95 | 22,240,528 | +1.01(+0.65%) |
Jan 14, 2020 | 157.16 | 157.36 | 155.55 | 155.94 | 24,409,018 | -1.11(-0.70%) |
Jan 13, 2020 | 155.59 | 157.08 | 155.11 | 157.05 | 22,484,594 | +1.87(+1.20%) |
Jan 10, 2020 | 156.61 | 156.99 | 155.03 | 155.18 | 21,556,510 | -0.72(-0.46%) |
Jan 09, 2020 | 155.66 | 156.02 | 154.88 | 155.91 | 22,233,986 | +1.92(+1.25%) |
Jan 08, 2020 | 152.87 | 154.66 | 151.92 | 153.98 | 28,847,888 | +2.41(+1.59%) |
Jan 07, 2020 | 153.24 | 153.58 | 151.32 | 151.57 | 22,498,216 | -1.39(-0.91%) |
Jan 06, 2020 | 151.09 | 153.03 | 150.54 | 152.96 | 21,639,104 | +0.39(+0.26%) |
Jan 03, 2020 | 152.28 | 153.84 | 152.03 | 152.57 | 21,959,590 | -1.92(-1.25%) |
Jan 02, 2020 | 152.72 | 154.60 | 152.29 | 154.49 | 23,519,686 | +2.81(+1.85%) |
Dec 31, 2019 | 150.79 | 151.75 | 150.48 | 151.68 | 19,123,048 | +0.11(+0.07%) |
Dec 30, 2019 | 152.92 | 152.95 | 150.75 | 151.58 | 16,997,174 | -1.32(-0.86%) |
Dec 27, 2019 | 153.37 | 153.46 | 152.18 | 152.89 | 19,144,880 | +0.28(+0.18%) |
Dec 26, 2019 | 151.55 | 152.67 | 151.39 | 152.62 | 15,096,758 | +1.24(+0.82%) |
Dec 24, 2019 | 151.47 | 151.69 | 151.12 | 151.37 | 9,345,739 | -0.03(-0.02%) |
Dec 23, 2019 | 152.09 | 152.09 | 151.27 | 151.40 | 18,421,356 | +0.00(+0.00%) |
Dec 20, 2019 | 151.34 | 152.44 | 150.33 | 151.40 | 55,726,144 | +1.63(+1.09%) |
Dec 19, 2019 | 148.12 | 149.83 | 147.88 | 149.77 | 25,949,160 | +1.29(+0.87%) |
Dec 18, 2019 | 148.41 | 149.55 | 148.30 | 148.48 | 25,086,506 | -0.31(-0.21%) |
Dec 17, 2019 | 149.52 | 149.77 | 148.56 | 148.79 | 26,435,346 | -0.81(-0.54%) |
Dec 16, 2019 | 149.19 | 149.95 | 148.91 | 149.59 | 25,102,270 | +0.96(+0.65%) |
Dec 13, 2019 | 147.16 | 148.98 | 147.00 | 148.63 | 24,796,240 | +1.24(+0.84%) |
Dec 12, 2019 | 145.86 | 147.59 | 145.26 | 147.39 | 25,590,584 | +1.48(+1.02%) |
Dec 11, 2019 | 145.76 | 146.07 | 144.59 | 145.91 | 19,604,786 | +0.55(+0.38%) |
Dec 10, 2019 | 145.52 | 146.09 | 145.01 | 145.36 | 17,129,818 | -0.22(-0.15%) |
Dec 09, 2019 | 145.31 | 146.40 | 145.15 | 145.58 | 17,349,444 | -0.38(-0.26%) |
Dec 06, 2019 | 145.23 | 146.07 | 144.54 | 145.96 | 17,061,476 | +1.75(+1.21%) |
Dec 05, 2019 | 144.32 | 144.58 | 143.78 | 144.21 | 18,578,286 | +0.08(+0.05%) |
Dec 04, 2019 | 144.41 | 144.45 | 143.51 | 144.13 | 18,272,270 | +0.52(+0.36%) |
Dec 03, 2019 | 141.86 | 143.73 | 141.05 | 143.61 | 26,184,000 | -0.23(-0.16%) |
Dec 02, 2019 | 146.02 | 146.04 | 142.66 | 143.84 | 28,508,960 | -1.76(-1.21%) |
Nov 29, 2019 | 146.30 | 146.49 | 145.51 | 145.60 | 12,452,495 | -0.90(-0.62%) |
Nov 27, 2019 | 146.52 | 146.68 | 145.74 | 146.51 | 15,804,302 | +0.25(+0.17%) |
Nov 26, 2019 | 145.58 | 146.60 | 145.55 | 146.26 | 25,596,968 | +0.80(+0.55%) |
Nov 25, 2019 | 144.28 | 145.57 | 144.20 | 145.46 | 23,310,518 | +1.58(+1.10%) |
Nov 22, 2019 | 144.34 | 144.56 | 143.14 | 143.88 | 16,470,110 | +0.11(+0.07%) |
Nov 21, 2019 | 143.70 | 144.08 | 142.83 | 143.78 | 19,305,672 | -0.13(-0.09%) |
Nov 20, 2019 | 144.57 | 145.08 | 142.79 | 143.91 | 26,717,412 | -0.25(-0.17%) |
Nov 19, 2019 | 144.63 | 145.06 | 143.98 | 144.16 | 24,970,038 | +0.05(+0.03%) |
Nov 18, 2019 | 143.85 | 144.31 | 142.81 | 144.11 | 22,464,970 | +0.35(+0.25%) |
Nov 15, 2019 | 142.76 | 143.78 | 142.13 | 143.76 | 24,524,672 | +1.83(+1.29%) |
Nov 14, 2019 | 140.93 | 142.26 | 140.91 | 141.93 | 20,582,460 | +0.72(+0.51%) |
Nov 13, 2019 | 140.66 | 141.35 | 140.22 | 141.21 | 18,187,908 | +0.23(+0.16%) |
Nov 12, 2019 | 140.22 | 141.46 | 140.01 | 140.98 | 19,447,210 | +0.92(+0.66%) |
Nov 11, 2019 | 139.32 | 140.35 | 138.74 | 140.06 | 14,983,214 | +0.14(+0.10%) |
Nov 08, 2019 | 138.02 | 139.94 | 137.81 | 139.91 | 17,476,832 | +1.63(+1.18%) |
Nov 07, 2019 | 137.88 | 138.88 | 137.81 | 138.28 | 18,538,722 | +0.19(+0.14%) |
Nov 06, 2019 | 138.39 | 138.53 | 137.27 | 138.09 | 17,288,448 | -0.38(-0.28%) |
Nov 05, 2019 | 138.97 | 139.01 | 137.94 | 138.48 | 19,015,216 | -0.09(-0.06%) |
Nov 04, 2019 | 138.83 | 138.99 | 138.19 | 138.56 | 17,622,310 | +0.80(+0.58%) |
Nov 01, 2019 | 138.28 | 138.44 | 137.04 | 137.77 | 34,559,852 | +0.34(+0.24%) |
Oct 31, 2019 | 138.90 | 138.93 | 137.07 | 137.43 | 25,661,258 | -1.19(-0.86%) |
Oct 30, 2019 | 137.57 | 138.99 | 136.88 | 138.62 | 19,283,768 | +1.71(+1.25%) |
Oct 29, 2019 | 138.11 | 138.51 | 136.74 | 136.91 | 21,470,804 | -1.30(-0.94%) |
Oct 28, 2019 | 138.42 | 139.64 | 137.56 | 138.22 | 36,792,536 | +3.32(+2.46%) |
Oct 25, 2019 | 133.57 | 135.29 | 133.43 | 134.90 | 27,081,480 | +0.76(+0.57%) |
Oct 24, 2019 | 133.05 | 134.60 | 132.93 | 134.14 | 38,874,092 | +2.59(+1.97%) |
Oct 23, 2019 | 131.21 | 131.76 | 129.99 | 131.56 | 32,650,676 | +0.83(+0.64%) |
Oct 22, 2019 | 133.21 | 134.21 | 130.62 | 130.72 | 29,126,044 | -2.11(-1.59%) |
Oct 21, 2019 | 132.72 | 132.76 | 131.34 | 132.83 | 21,595,874 | +1.11(+0.84%) |
Oct 18, 2019 | 133.97 | 134.20 | 130.90 | 131.72 | 33,679,488 | -2.19(-1.63%) |
Oct 17, 2019 | 135.11 | 135.56 | 133.26 | 133.90 | 23,053,032 | -0.69(-0.51%) |
Oct 16, 2019 | 134.96 | 135.15 | 133.75 | 134.59 | 21,736,370 | -1.11(-0.82%) |
Oct 15, 2019 | 134.26 | 135.92 | 134.02 | 135.71 | 20,773,150 | +1.94(+1.45%) |
Oct 14, 2019 | 133.90 | 134.48 | 133.74 | 133.77 | 14,167,369 | -0.12(-0.09%) |
Oct 11, 2019 | 134.32 | 135.19 | 133.72 | 133.89 | 26,655,120 | +0.56(+0.42%) |
Oct 10, 2019 | 132.75 | 133.88 | 132.52 | 133.34 | 19,181,258 | +0.82(+0.62%) |
Oct 09, 2019 | 131.77 | 132.96 | 131.30 | 132.51 | 21,025,260 | +2.46(+1.89%) |
Oct 08, 2019 | 131.40 | 132.05 | 130.00 | 130.05 | 27,932,482 | -1.39(-1.06%) |
Oct 07, 2019 | 131.46 | 132.46 | 131.34 | 131.44 | 17,312,436 | -0.96(-0.72%) |
Oct 04, 2019 | 131.09 | 132.52 | 130.77 | 132.40 | 24,869,662 | +1.76(+1.35%) |
Oct 03, 2019 | 129.36 | 131.09 | 127.70 | 130.63 | 27,507,286 | +1.56(+1.21%) |
Oct 02, 2019 | 130.61 | 130.72 | 128.05 | 129.07 | 33,369,252 | -2.32(-1.77%) |
Oct 01, 2019 | 133.88 | 134.44 | 131.32 | 131.39 | 23,556,384 | -1.88(-1.41%) |
Sep 30, 2019 | 132.30 | 133.44 | 132.07 | 133.27 | 19,223,350 | +1.25(+0.94%) |
Sep 27, 2019 | 134.34 | 134.55 | 130.99 | 132.03 | 23,471,130 | -1.73(-1.30%) |
Sep 26, 2019 | 133.66 | 134.37 | 132.71 | 133.76 | 18,575,118 | +0.25(+0.19%) |
Sep 25, 2019 | 131.80 | 134.16 | 130.40 | 133.51 | 23,506,142 | +1.85(+1.41%) |
Sep 24, 2019 | 134.55 | 134.86 | 131.21 | 131.66 | 31,302,602 | -1.72(-1.29%) |
Sep 23, 2019 | 133.46 | 133.85 | 132.71 | 133.38 | 18,141,092 | -0.29(-0.22%) |
Sep 20, 2019 | 135.17 | 135.78 | 132.52 | 133.66 | 41,770,956 | -1.56(-1.16%) |
Sep 19, 2019 | 134.49 | 136.47 | 134.27 | 135.23 | 37,642,620 | +2.44(+1.84%) |
Sep 18, 2019 | 131.67 | 132.93 | 130.88 | 132.78 | 25,502,696 | +1.08(+0.82%) |
Sep 17, 2019 | 131.29 | 131.82 | 130.78 | 131.70 | 18,748,980 | +1.05(+0.80%) |
Sep 16, 2019 | 130.20 | 131.04 | 130.04 | 130.65 | 17,444,860 | -0.98(-0.74%) |
Sep 13, 2019 | 132.07 | 132.34 | 130.91 | 131.63 | 24,372,572 | -0.19(-0.15%) |
Sep 12, 2019 | 132.14 | 132.69 | 131.20 | 131.82 | 28,172,334 | +1.34(+1.03%) |
Sep 11, 2019 | 130.28 | 130.62 | 129.49 | 130.48 | 25,749,884 | +0.19(+0.15%) |
Sep 10, 2019 | 131.13 | 131.22 | 128.94 | 130.29 | 30,149,618 | -1.53(-1.16%) |
Sep 09, 2019 | 133.81 | 133.96 | 130.81 | 131.82 | 26,883,316 | -1.51(-1.14%) |
Sep 06, 2019 | 134.23 | 134.37 | 132.47 | 133.34 | 21,724,376 | -0.91(-0.68%) |
Sep 05, 2019 | 133.35 | 134.56 | 133.01 | 134.25 | 27,236,830 | +2.54(+1.93%) |
Sep 04, 2019 | 131.61 | 131.99 | 130.83 | 131.71 | 18,791,212 | +1.30(+1.00%) |
Sep 03, 2019 | 130.95 | 131.52 | 130.08 | 130.41 | 19,689,956 | -1.75(-1.32%) |
Aug 30, 2019 | 133.39 | 133.41 | 130.62 | 132.15 | 24,980,868 | -0.25(-0.19%) |
Aug 29, 2019 | 131.56 | 132.71 | 131.24 | 132.40 | 21,042,660 | +2.45(+1.89%) |
Aug 28, 2019 | 129.29 | 130.14 | 128.02 | 129.94 | 18,155,250 | -0.17(-0.13%) |
Aug 27, 2019 | 130.74 | 131.06 | 129.08 | 130.12 | 24,110,378 | +0.28(+0.21%) |
Aug 26, 2019 | 129.40 | 129.94 | 128.35 | 129.84 | 21,197,750 | +1.97(+1.54%) |
Aug 23, 2019 | 131.51 | 132.62 | 127.30 | 127.86 | 40,179,640 | -4.21(-3.19%) |
Aug 22, 2019 | 132.92 | 133.43 | 130.65 | 132.07 | 19,510,296 | -0.97(-0.73%) |
Aug 21, 2019 | 132.81 | 133.71 | 132.28 | 133.04 | 15,625,381 | +1.47(+1.11%) |
Aug 20, 2019 | 132.49 | 132.96 | 131.56 | 131.57 | 22,095,018 | -1.10(-0.83%) |
Aug 19, 2019 | 132.14 | 132.81 | 131.21 | 132.68 | 25,414,794 | +2.19(+1.68%) |
Aug 16, 2019 | 129.29 | 130.81 | 129.14 | 130.49 | 26,107,538 | +2.35(+1.83%) |
Aug 15, 2019 | 128.82 | 129.00 | 126.77 | 128.14 | 29,334,240 | -0.29(-0.22%) |
Aug 14, 2019 | 130.71 | 131.25 | 128.13 | 128.43 | 33,915,420 | -3.99(-3.01%) |
Aug 13, 2019 | 129.98 | 132.61 | 128.98 | 132.42 | 26,676,978 | +2.69(+2.07%) |
Aug 12, 2019 | 130.96 | 131.71 | 129.21 | 129.73 | 21,435,342 | -1.84(-1.39%) |
Aug 09, 2019 | 132.43 | 133.16 | 130.37 | 131.57 | 24,562,272 | -1.13(-0.85%) |
Aug 08, 2019 | 130.51 | 132.79 | 129.87 | 132.69 | 28,770,972 | +3.45(+2.67%) |
Aug 07, 2019 | 127.82 | 129.60 | 125.95 | 129.25 | 34,959,884 | +0.56(+0.44%) |
Aug 06, 2019 | 127.83 | 129.63 | 127.27 | 128.68 | 34,214,256 | +2.37(+1.88%) |
Aug 05, 2019 | 127.35 | 127.96 | 124.95 | 126.31 | 44,713,652 | -4.48(-3.43%) |
Aug 02, 2019 | 131.93 | 132.15 | 129.23 | 130.79 | 32,229,144 | -1.11(-0.84%) |
Aug 01, 2019 | 130.89 | 134.65 | 130.82 | 131.90 | 42,442,112 | +1.71(+1.31%) |
Jul 31, 2019 | 134.07 | 134.22 | 129.06 | 130.19 | 40,378,100 | -3.90(-2.91%) |
Jul 30, 2019 | 133.89 | 134.92 | 133.56 | 134.09 | 17,615,068 | -0.65(-0.48%) |
Jul 29, 2019 | 135.19 | 135.20 | 133.15 | 134.74 | 17,377,878 | -0.30(-0.22%) |
Jul 26, 2019 | 134.11 | 135.36 | 134.04 | 135.04 | 19,926,394 | +1.10(+0.82%) |
Jul 25, 2019 | 134.17 | 134.34 | 133.11 | 133.94 | 19,196,776 | -0.51(-0.38%) |
Jul 24, 2019 | 132.71 | 134.46 | 132.66 | 134.44 | 21,701,558 | +1.37(+1.03%) |
Jul 23, 2019 | 133.53 | 133.75 | 131.87 | 133.08 | 18,858,062 | +0.82(+0.62%) |
Jul 22, 2019 | 131.28 | 132.98 | 131.21 | 132.25 | 26,249,428 | +1.73(+1.32%) |
Jul 19, 2019 | 133.97 | 134.40 | 130.36 | 130.53 | 51,279,564 | +0.19(+0.15%) |
Jul 18, 2019 | 129.50 | 130.53 | 128.66 | 130.34 | 32,118,400 | +0.14(+0.11%) |
Jul 17, 2019 | 131.56 | 131.78 | 130.14 | 130.19 | 21,141,270 | -0.77(-0.59%) |
Jul 16, 2019 | 132.76 | 132.85 | 130.43 | 130.97 | 23,781,310 | -1.74(-1.31%) |
Jul 15, 2019 | 133.22 | 133.32 | 132.28 | 132.71 | 17,426,660 | +0.00(+0.00%) |
Jul 12, 2019 | 132.66 | 132.92 | 131.85 | 132.71 | 19,820,888 | +0.48(+0.36%) |
Jul 11, 2019 | 132.04 | 133.01 | 131.72 | 132.23 | 23,362,074 | +0.53(+0.40%) |
Jul 10, 2019 | 131.01 | 132.40 | 130.91 | 131.70 | 25,329,082 | +1.36(+1.04%) |
Jul 09, 2019 | 129.93 | 130.86 | 129.74 | 130.34 | 20,882,440 | -0.51(-0.39%) |
Jul 08, 2019 | 130.32 | 130.99 | 129.33 | 130.85 | 17,555,374 | -0.10(-0.07%) |
Jul 05, 2019 | 129.88 | 131.21 | 129.67 | 130.95 | 18,988,040 | -0.38(-0.29%) |
Jul 03, 2019 | 130.70 | 131.60 | 130.22 | 131.33 | 14,265,496 | +0.84(+0.64%) |
Jul 02, 2019 | 130.05 | 130.50 | 129.30 | 130.49 | 15,943,906 | +0.91(+0.70%) |
Jul 01, 2019 | 130.54 | 130.60 | 128.95 | 129.58 | 23,706,700 | +1.60(+1.25%) |
Jun 28, 2019 | 128.57 | 128.60 | 127.22 | 127.98 | 31,445,490 | -0.18(-0.14%) |
Jun 27, 2019 | 128.16 | 128.70 | 127.56 | 128.17 | 17,325,822 | +0.21(+0.16%) |
Jun 26, 2019 | 128.36 | 129.69 | 127.64 | 127.96 | 24,758,014 | +0.48(+0.37%) |
Jun 25, 2019 | 131.13 | 131.45 | 126.81 | 127.48 | 34,863,088 | -4.17(-3.17%) |
Jun 24, 2019 | 130.89 | 132.23 | 130.89 | 131.65 | 21,582,930 | +0.79(+0.61%) |
Jun 21, 2019 | 130.49 | 131.59 | 130.37 | 130.86 | 38,442,480 | +0.02(+0.01%) |
Jun 20, 2019 | 131.32 | 131.52 | 129.67 | 130.84 | 34,575,880 | +1.20(+0.93%) |
Jun 19, 2019 | 128.98 | 129.87 | 127.84 | 129.64 | 24,843,508 | +0.51(+0.39%) |
Jun 18, 2019 | 128.21 | 129.21 | 127.61 | 129.13 | 27,140,376 | +2.21(+1.74%) |
Jun 17, 2019 | 126.71 | 127.77 | 126.62 | 126.92 | 15,189,188 | +0.38(+0.30%) |
Jun 14, 2019 | 126.36 | 127.82 | 125.77 | 126.54 | 18,653,728 | +0.12(+0.10%) |
Jun 13, 2019 | 126.09 | 126.75 | 125.69 | 126.42 | 17,999,414 | +0.79(+0.63%) |
Jun 12, 2019 | 125.54 | 126.08 | 124.88 | 125.62 | 17,884,824 | -0.58(-0.46%) |
Jun 11, 2019 | 127.91 | 128.25 | 125.42 | 126.21 | 25,023,312 | -0.48(-0.38%) |
Jun 10, 2019 | 126.49 | 128.10 | 126.11 | 126.69 | 27,703,694 | +1.15(+0.91%) |
Jun 07, 2019 | 123.43 | 126.35 | 122.54 | 125.54 | 35,467,484 | +3.42(+2.80%) |
Jun 06, 2019 | 120.80 | 122.26 | 120.00 | 122.12 | 22,455,046 | +1.90(+1.58%) |
Jun 05, 2019 | 119.38 | 120.26 | 118.67 | 120.22 | 26,084,208 | +2.55(+2.17%) |
Jun 04, 2019 | 115.87 | 117.78 | 115.27 | 117.67 | 30,743,894 | +2.75(+2.39%) |
Jun 03, 2019 | 118.33 | 118.82 | 113.70 | 114.92 | 39,752,340 | -3.25(-2.75%) |
May 31, 2019 | 118.69 | 119.06 | 117.82 | 118.16 | 27,890,734 | -1.96(-1.63%) |
May 30, 2019 | 119.67 | 120.15 | 119.21 | 120.12 | 17,591,438 | +0.75(+0.63%) |
May 29, 2019 | 119.79 | 119.80 | 118.51 | 119.37 | 23,825,502 | -1.17(-0.97%) |
May 28, 2019 | 121.32 | 122.29 | 120.43 | 120.53 | 24,206,590 | -0.08(-0.06%) |
May 24, 2019 | 121.25 | 121.73 | 120.35 | 120.61 | 14,782,663 | +0.06(+0.05%) |
May 23, 2019 | 120.57 | 120.66 | 119.18 | 120.55 | 24,691,298 | -1.42(-1.17%) |
May 22, 2019 | 120.97 | 122.52 | 120.88 | 121.97 | 16,112,414 | +0.73(+0.61%) |
May 21, 2019 | 121.75 | 121.84 | 120.93 | 121.24 | 16,003,071 | +0.39(+0.32%) |
May 20, 2019 | 120.88 | 121.90 | 120.15 | 120.85 | 24,802,612 | -1.51(-1.23%) |
May 17, 2019 | 122.58 | 124.64 | 122.21 | 122.36 | 26,973,626 | -0.82(-0.67%) |
May 16, 2019 | 121.10 | 123.61 | 120.82 | 123.18 | 31,509,220 | +2.78(+2.31%) |
May 15, 2019 | 118.72 | 121.06 | 118.18 | 120.40 | 25,875,536 | +1.67(+1.41%) |
May 14, 2019 | 117.91 | 119.82 | 117.75 | 118.73 | 26,534,434 | +1.31(+1.12%) |
May 13, 2019 | 118.14 | 119.51 | 117.12 | 117.41 | 35,654,188 | -3.60(-2.97%) |
May 10, 2019 | 118.90 | 121.77 | 117.86 | 121.01 | 32,478,082 | +1.55(+1.30%) |
May 09, 2019 | 118.31 | 119.74 | 117.62 | 119.46 | 28,609,200 | -0.01(-0.01%) |
May 08, 2019 | 119.40 | 120.29 | 118.75 | 119.47 | 29,846,648 | -0.01(-0.01%) |
May 07, 2019 | 120.37 | 121.06 | 118.24 | 119.48 | 37,834,188 | -2.50(-2.05%) |
May 06, 2019 | 120.31 | 122.37 | 120.04 | 121.98 | 25,463,174 | -0.71(-0.58%) |
May 03, 2019 | 121.23 | 123.20 | 121.13 | 122.70 | 26,170,622 | +2.56(+2.13%) |
May 02, 2019 | 121.82 | 121.84 | 119.48 | 120.14 | 28,723,344 | -1.59(-1.31%) |
May 01, 2019 | 124.25 | 124.36 | 121.55 | 121.72 | 28,173,188 | -2.59(-2.08%) |
Apr 30, 2019 | 123.56 | 124.41 | 123.16 | 124.31 | 25,382,284 | +0.79(+0.64%) |
Apr 29, 2019 | 123.65 | 123.92 | 123.12 | 123.53 | 17,139,108 | -0.11(-0.09%) |
Apr 26, 2019 | 123.46 | 124.23 | 122.81 | 123.64 | 24,850,906 | +0.70(+0.57%) |
Apr 25, 2019 | 123.80 | 125.05 | 122.63 | 122.93 | 39,953,500 | +3.94(+3.31%) |
Apr 24, 2019 | 119.74 | 119.79 | 118.53 | 118.99 | 32,754,774 | -0.41(-0.34%) |
Apr 23, 2019 | 118.13 | 119.54 | 117.87 | 119.40 | 25,238,614 | +1.60(+1.36%) |
Apr 22, 2019 | 116.72 | 118.03 | 116.67 | 117.80 | 16,433,830 | +0.37(+0.32%) |
Apr 18, 2019 | 116.31 | 117.58 | 115.46 | 117.43 | 29,406,242 | +1.52(+1.31%) |
Apr 17, 2019 | 115.41 | 115.99 | 114.74 | 115.91 | 19,981,958 | +0.95(+0.83%) |
Apr 16, 2019 | 115.79 | 115.80 | 114.32 | 114.96 | 14,773,894 | -0.27(-0.23%) |
Apr 15, 2019 | 115.12 | 115.73 | 114.77 | 115.22 | 16,587,886 | +0.09(+0.08%) |
Apr 12, 2019 | 114.83 | 115.16 | 114.58 | 115.13 | 20,743,424 | +0.59(+0.52%) |
Apr 11, 2019 | 114.74 | 115.03 | 114.15 | 114.54 | 14,924,131 | +0.13(+0.12%) |
Apr 10, 2019 | 114.00 | 114.56 | 113.79 | 114.41 | 17,297,658 | +0.87(+0.76%) |
Apr 09, 2019 | 112.92 | 113.79 | 112.87 | 113.54 | 18,500,738 | -0.62(-0.54%) |
Apr 08, 2019 | 114.04 | 114.24 | 112.93 | 114.16 | 15,880,094 | +0.04(+0.03%) |
Apr 05, 2019 | 113.64 | 114.44 | 113.62 | 114.12 | 16,626,383 | +0.50(+0.44%) |
Apr 04, 2019 | 114.32 | 114.44 | 112.68 | 113.62 | 21,121,366 | -0.58(-0.51%) |
Apr 03, 2019 | 114.09 | 114.63 | 113.42 | 114.20 | 24,015,118 | +0.74(+0.65%) |
Apr 02, 2019 | 113.33 | 113.73 | 112.82 | 113.45 | 19,058,578 | +0.16(+0.14%) |
Apr 01, 2019 | 113.22 | 113.38 | 112.42 | 113.29 | 24,736,078 | +1.03(+0.92%) |
Mar 29, 2019 | 112.39 | 112.63 | 111.33 | 112.26 | 26,683,926 | +0.96(+0.86%) |
Mar 28, 2019 | 111.79 | 111.92 | 110.54 | 111.30 | 19,251,184 | +0.15(+0.14%) |
Mar 27, 2019 | 112.21 | 112.52 | 109.96 | 111.15 | 23,877,020 | -1.08(-0.97%) |
Mar 26, 2019 | 112.91 | 113.00 | 111.23 | 112.23 | 27,405,998 | +0.24(+0.21%) |
Mar 25, 2019 | 110.95 | 112.33 | 110.72 | 112.00 | 28,420,666 | +0.58(+0.52%) |
Mar 22, 2019 | 113.75 | 113.83 | 111.41 | 111.42 | 35,324,576 | -3.02(-2.64%) |
Mar 21, 2019 | 111.50 | 115.00 | 111.45 | 114.43 | 31,361,364 | +2.57(+2.30%) |
Mar 20, 2019 | 111.74 | 113.03 | 111.09 | 111.86 | 29,529,520 | -0.12(-0.11%) |
Mar 19, 2019 | 112.41 | 112.74 | 111.36 | 111.99 | 39,488,540 | +0.08(+0.07%) |
Mar 18, 2019 | 110.58 | 111.95 | 110.47 | 111.91 | 32,718,782 | +1.58(+1.43%) |
Mar 15, 2019 | 109.79 | 111.61 | 109.08 | 110.33 | 57,392,760 | +1.26(+1.15%) |
Mar 14, 2019 | 109.03 | 109.66 | 108.83 | 109.08 | 32,315,764 | +0.09(+0.08%) |
Mar 13, 2019 | 108.64 | 109.47 | 108.30 | 108.99 | 37,298,636 | +0.84(+0.77%) |
Mar 12, 2019 | 107.39 | 108.50 | 107.23 | 108.15 | 27,452,336 | +0.75(+0.70%) |
Mar 11, 2019 | 105.65 | 107.51 | 105.64 | 107.40 | 27,828,658 | +2.21(+2.10%) |
Mar 08, 2019 | 103.91 | 105.38 | 103.56 | 105.19 | 23,972,112 | +0.11(+0.11%) |
Mar 07, 2019 | 106.04 | 106.18 | 104.57 | 105.08 | 26,602,676 | -1.30(-1.22%) |
Mar 06, 2019 | 106.49 | 107.24 | 106.07 | 106.37 | 18,560,032 | +0.05(+0.05%) |
Mar 05, 2019 | 106.85 | 106.98 | 105.88 | 106.32 | 20,062,308 | -0.53(-0.50%) |
Mar 04, 2019 | 107.58 | 107.80 | 105.47 | 106.86 | 27,942,020 | -0.26(-0.24%) |