Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 160.22 | 160.82 | 158.13 | 158.80 | 13,630,566 | -2.93(-1.81%) |
Apr 29, 2020 | 160.10 | 161.85 | 159.76 | 161.73 | 12,227,979 | +0.89(+0.55%) |
Apr 28, 2020 | 160.89 | 160.98 | 159.16 | 160.84 | 10,381,078 | -0.72(-0.45%) |
Apr 27, 2020 | 161.88 | 162.00 | 160.41 | 161.56 | 9,031,771 | -1.08(-0.66%) |
Apr 24, 2020 | 163.13 | 163.31 | 160.89 | 162.64 | 11,203,500 | -0.70(-0.43%) |
Apr 23, 2020 | 162.39 | 163.60 | 161.84 | 163.34 | 14,922,665 | +1.61(+1.00%) |
Apr 22, 2020 | 160.50 | 161.74 | 160.42 | 161.73 | 12,922,201 | +3.12(+1.97%) |
Apr 21, 2020 | 157.60 | 159.21 | 157.04 | 158.61 | 12,471,938 | -1.09(-0.68%) |
Apr 20, 2020 | 158.62 | 160.22 | 158.46 | 159.70 | 10,683,624 | +1.13(+0.71%) |
Apr 17, 2020 | 159.72 | 160.07 | 158.12 | 158.57 | 14,652,700 | -3.14(-1.94%) |
Apr 16, 2020 | 161.88 | 163.15 | 160.65 | 161.71 | 9,212,868 | -0.14(-0.09%) |
Apr 15, 2020 | 161.80 | 162.54 | 160.81 | 161.85 | 12,131,179 | -0.83(-0.51%) |
Apr 14, 2020 | 162.73 | 164.42 | 161.78 | 162.68 | 17,093,940 | +1.27(+0.79%) |
Apr 13, 2020 | 159.17 | 162.38 | 158.63 | 161.41 | 20,544,124 | +2.72(+1.71%) |
Apr 09, 2020 | 158.08 | 159.08 | 157.21 | 158.69 | 18,123,000 | +4.04(+2.61%) |
Apr 08, 2020 | 155.91 | 155.94 | 154.59 | 154.65 | 7,599,291 | -1.39(-0.89%) |
Apr 07, 2020 | 155.33 | 156.14 | 154.38 | 156.04 | 9,193,837 | -0.84(-0.54%) |
Apr 06, 2020 | 154.16 | 157.22 | 153.96 | 156.88 | 14,654,991 | +4.23(+2.77%) |
Apr 03, 2020 | 152.23 | 153.09 | 151.66 | 152.65 | 8,469,000 | +0.75(+0.49%) |
Apr 02, 2020 | 151.20 | 152.50 | 150.70 | 151.90 | 9,184,583 | +2.45(+1.64%) |
Apr 01, 2020 | 148.20 | 150.08 | 147.85 | 149.45 | 11,823,250 | +1.40(+0.95%) |
Mar 31, 2020 | 151.36 | 151.80 | 147.97 | 148.05 | 13,315,285 | -4.87(-3.18%) |
Mar 30, 2020 | 152.41 | 153.08 | 151.57 | 152.92 | 12,080,272 | +0.67(+0.44%) |
Mar 27, 2020 | 153.00 | 153.55 | 152.00 | 152.25 | 9,824,500 | -0.99(-0.65%) |
Mar 26, 2020 | 153.31 | 154.81 | 152.08 | 153.24 | 12,759,031 | +1.94(+1.28%) |
Mar 25, 2020 | 152.58 | 152.88 | 151.01 | 151.30 | 16,454,202 | -2.10(-1.37%) |
Mar 24, 2020 | 153.50 | 155.66 | 152.05 | 153.40 | 20,690,014 | +7.10(+4.85%) |
Mar 23, 2020 | 142.68 | 146.93 | 142.28 | 146.30 | 28,258,432 | +6.19(+4.42%) |
Mar 20, 2020 | 140.71 | 141.17 | 139.14 | 140.11 | 20,056,000 | +2.07(+1.50%) |
Mar 19, 2020 | 139.08 | 140.50 | 137.85 | 138.04 | 20,820,336 | -2.66(-1.89%) |
Mar 18, 2020 | 141.75 | 142.88 | 138.50 | 140.70 | 21,916,852 | -2.86(-1.99%) |
Mar 17, 2020 | 140.18 | 146.20 | 139.93 | 143.56 | 24,441,982 | +1.92(+1.36%) |
Mar 16, 2020 | 137.56 | 142.96 | 136.12 | 141.64 | 24,446,930 | -1.64(-1.14%) |
Mar 13, 2020 | 149.42 | 149.60 | 141.58 | 143.28 | 35,177,200 | -4.51(-3.05%) |
Mar 12, 2020 | 151.53 | 151.55 | 146.85 | 147.79 | 32,866,588 | -6.14(-3.99%) |
Mar 11, 2020 | 156.25 | 156.50 | 153.61 | 153.93 | 18,333,492 | -0.55(-0.36%) |
Mar 10, 2020 | 156.18 | 156.41 | 154.39 | 154.48 | 18,775,698 | -3.33(-2.11%) |
Mar 09, 2020 | 157.31 | 159.37 | 156.33 | 157.81 | 24,828,416 | +0.26(+0.17%) |
Mar 06, 2020 | 158.33 | 159.25 | 154.54 | 157.55 | 26,973,400 | +0.06(+0.04%) |
Mar 05, 2020 | 156.06 | 157.62 | 155.72 | 157.49 | 17,948,232 | +3.31(+2.15%) |
Mar 04, 2020 | 154.40 | 154.96 | 153.70 | 154.18 | 12,276,303 | +0.29(+0.19%) |
Mar 03, 2020 | 150.84 | 155.24 | 150.74 | 153.89 | 28,569,584 | +4.69(+3.14%) |
Mar 02, 2020 | 150.00 | 150.73 | 149.04 | 149.20 | 16,270,585 | +0.82(+0.55%) |
Feb 28, 2020 | 152.71 | 152.77 | 147.05 | 148.38 | 42,707,100 | -5.62(-3.65%) |
Feb 27, 2020 | 155.58 | 156.27 | 153.90 | 154.00 | 27,848,588 | +0.03(+0.02%) |
Feb 26, 2020 | 153.82 | 155.28 | 152.90 | 153.97 | 17,912,456 | +0.67(+0.44%) |
Feb 25, 2020 | 155.12 | 156.08 | 152.91 | 153.30 | 28,045,792 | -2.79(-1.79%) |
Feb 24, 2020 | 158.50 | 158.53 | 155.36 | 156.09 | 27,074,802 | +1.39(+0.90%) |
Feb 21, 2020 | 154.43 | 155.22 | 154.18 | 154.70 | 16,353,200 | +2.29(+1.50%) |
Feb 20, 2020 | 152.00 | 152.83 | 151.95 | 152.41 | 8,427,927 | +0.62(+0.41%) |
Feb 19, 2020 | 151.00 | 151.82 | 150.82 | 151.79 | 9,240,995 | +0.88(+0.58%) |
Feb 18, 2020 | 149.88 | 151.09 | 149.47 | 150.91 | 11,525,059 | +1.91(+1.28%) |
Feb 14, 2020 | 148.74 | 149.13 | 148.63 | 149.00 | 5,345,300 | +0.62(+0.42%) |
Feb 13, 2020 | 148.24 | 148.58 | 147.95 | 148.38 | 7,080,198 | +0.84(+0.57%) |
Feb 12, 2020 | 147.42 | 147.81 | 147.16 | 147.54 | 5,009,614 | -0.12(-0.08%) |
Feb 11, 2020 | 148.03 | 148.16 | 147.01 | 147.66 | 5,175,891 | -0.51(-0.34%) |
Feb 10, 2020 | 148.21 | 148.45 | 147.91 | 148.17 | 5,788,476 | +0.38(+0.26%) |
Feb 07, 2020 | 147.83 | 148.18 | 147.34 | 147.79 | 6,379,300 | +0.35(+0.24%) |
Feb 06, 2020 | 147.28 | 147.63 | 147.00 | 147.44 | 4,817,569 | +0.83(+0.57%) |
Feb 05, 2020 | 146.38 | 146.81 | 146.16 | 146.61 | 6,158,029 | +0.18(+0.12%) |
Feb 04, 2020 | 146.97 | 147.03 | 145.80 | 146.43 | 10,502,670 | -1.93(-1.30%) |
Feb 03, 2020 | 148.66 | 148.78 | 147.68 | 148.36 | 9,107,305 | -0.97(-0.65%) |
Jan 31, 2020 | 148.88 | 149.68 | 148.81 | 149.33 | 14,788,200 | +0.86(+0.58%) |
Jan 30, 2020 | 148.69 | 149.31 | 148.01 | 148.47 | 9,117,816 | +0.01(+0.01%) |
Jan 29, 2020 | 147.70 | 148.56 | 147.61 | 148.46 | 5,013,111 | +0.80(+0.54%) |
Jan 28, 2020 | 148.36 | 148.56 | 147.53 | 147.66 | 7,540,585 | -1.33(-0.89%) |
Jan 27, 2020 | 149.24 | 149.32 | 148.46 | 148.99 | 9,973,302 | +1.01(+0.68%) |
Jan 24, 2020 | 146.90 | 148.38 | 146.89 | 147.98 | 9,919,800 | +0.86(+0.58%) |
Jan 23, 2020 | 147.00 | 147.62 | 146.62 | 147.12 | 8,412,316 | +0.33(+0.22%) |
Jan 22, 2020 | 146.68 | 146.81 | 146.38 | 146.79 | 4,772,295 | +0.05(+0.03%) |
Jan 21, 2020 | 145.77 | 146.86 | 145.55 | 146.74 | 6,081,980 | +0.16(+0.11%) |
Jan 17, 2020 | 146.51 | 146.99 | 146.31 | 146.58 | 11,121,100 | +0.27(+0.18%) |
Jan 16, 2020 | 146.27 | 146.47 | 145.76 | 146.31 | 6,060,702 | -0.23(-0.16%) |
Jan 15, 2020 | 146.21 | 146.73 | 145.82 | 146.54 | 6,506,201 | +0.85(+0.58%) |
Jan 14, 2020 | 145.42 | 145.81 | 145.08 | 145.69 | 6,589,690 | -0.13(-0.09%) |
Jan 13, 2020 | 146.35 | 146.38 | 145.78 | 145.82 | 7,593,821 | -1.09(-0.74%) |
Jan 10, 2020 | 146.22 | 146.99 | 146.17 | 146.91 | 6,183,900 | +0.88(+0.60%) |
Jan 09, 2020 | 146.07 | 146.41 | 145.44 | 146.03 | 10,292,265 | -0.83(-0.57%) |
Jan 08, 2020 | 148.49 | 148.61 | 146.14 | 146.86 | 22,248,668 | -1.11(-0.75%) |
Jan 07, 2020 | 147.57 | 148.14 | 147.43 | 147.97 | 8,000,333 | +0.65(+0.44%) |
Jan 06, 2020 | 148.44 | 148.48 | 146.95 | 147.32 | 14,402,772 | +1.46(+1.00%) |
Jan 03, 2020 | 145.75 | 146.32 | 145.40 | 145.86 | 12,285,500 | +1.91(+1.33%) |
Jan 02, 2020 | 143.86 | 144.21 | 143.40 | 143.95 | 7,733,795 | +1.05(+0.73%) |
Dec 31, 2019 | 143.31 | 143.60 | 142.80 | 142.90 | 5,314,400 | +0.27(+0.19%) |
Dec 30, 2019 | 142.56 | 142.80 | 142.46 | 142.63 | 4,810,551 | +0.30(+0.21%) |
Dec 27, 2019 | 142.26 | 142.73 | 142.17 | 142.33 | 5,120,400 | -0.05(-0.04%) |
Dec 26, 2019 | 142.06 | 142.47 | 141.91 | 142.38 | 8,342,460 | +1.11(+0.79%) |
Dec 24, 2019 | 140.44 | 141.33 | 140.43 | 141.27 | 5,303,600 | +1.32(+0.94%) |
Dec 23, 2019 | 139.53 | 139.96 | 139.53 | 139.95 | 5,180,875 | +0.43(+0.31%) |
Dec 20, 2019 | 139.37 | 139.52 | 138.98 | 139.52 | 4,481,500 | +0.14(+0.10%) |
Dec 19, 2019 | 139.04 | 139.55 | 138.87 | 139.38 | 4,975,032 | +0.36(+0.26%) |
Dec 18, 2019 | 138.86 | 139.25 | 138.81 | 139.02 | 3,607,551 | +0.01(+0.01%) |
Dec 17, 2019 | 139.02 | 139.30 | 138.85 | 139.01 | 4,287,523 | -0.03(-0.02%) |
Dec 16, 2019 | 139.20 | 139.39 | 138.80 | 139.04 | 4,646,114 | -0.01(-0.01%) |
Dec 13, 2019 | 138.52 | 139.21 | 137.98 | 139.05 | 6,979,800 | +0.62(+0.45%) |
Dec 12, 2019 | 139.78 | 139.85 | 137.88 | 138.43 | 8,810,354 | -0.49(-0.35%) |
Dec 11, 2019 | 138.20 | 139.30 | 138.12 | 138.92 | 6,097,530 | +0.95(+0.69%) |
Dec 10, 2019 | 138.25 | 138.33 | 137.74 | 137.97 | 3,240,835 | +0.39(+0.28%) |
Dec 09, 2019 | 137.80 | 137.81 | 137.45 | 137.58 | 2,711,556 | -0.04(-0.03%) |
Dec 06, 2019 | 137.76 | 137.83 | 137.40 | 137.62 | 8,748,900 | -1.38(-0.99%) |
Dec 05, 2019 | 138.80 | 139.45 | 138.79 | 139.00 | 5,671,506 | +0.08(+0.06%) |
Dec 04, 2019 | 139.16 | 139.16 | 138.59 | 138.92 | 6,322,253 | -0.19(-0.14%) |
Dec 03, 2019 | 139.04 | 139.57 | 138.97 | 139.11 | 8,500,890 | +1.32(+0.96%) |
Dec 02, 2019 | 137.32 | 138.09 | 137.30 | 137.79 | 8,274,731 | -0.07(-0.05%) |
Nov 29, 2019 | 137.10 | 138.13 | 137.08 | 137.86 | 4,516,400 | +0.85(+0.62%) |
Nov 27, 2019 | 137.03 | 137.21 | 136.83 | 137.01 | 4,113,100 | -0.73(-0.53%) |
Nov 26, 2019 | 136.98 | 137.80 | 136.58 | 137.74 | 4,724,385 | +0.52(+0.38%) |
Nov 25, 2019 | 137.32 | 137.62 | 136.99 | 137.22 | 6,415,837 | -0.52(-0.38%) |
Nov 22, 2019 | 138.37 | 138.46 | 137.66 | 137.74 | 3,620,500 | -0.26(-0.19%) |
Nov 21, 2019 | 138.39 | 138.56 | 137.77 | 138.00 | 4,196,490 | -0.76(-0.55%) |
Nov 20, 2019 | 138.53 | 139.00 | 138.10 | 138.76 | 6,892,085 | +0.07(+0.05%) |
Nov 19, 2019 | 138.13 | 138.97 | 138.13 | 138.69 | 4,824,358 | +0.07(+0.05%) |
Nov 18, 2019 | 138.44 | 138.85 | 138.30 | 138.62 | 5,717,936 | +0.41(+0.30%) |
Nov 15, 2019 | 138.03 | 138.42 | 137.97 | 138.21 | 10,106,900 | -0.35(-0.25%) |
Nov 14, 2019 | 138.39 | 138.94 | 137.87 | 138.56 | 5,220,509 | +0.58(+0.42%) |
Nov 13, 2019 | 137.80 | 138.22 | 137.64 | 137.98 | 8,779,801 | +0.55(+0.40%) |
Nov 12, 2019 | 137.03 | 137.59 | 136.19 | 137.43 | 6,448,640 | +0.37(+0.27%) |
Nov 11, 2019 | 137.61 | 137.79 | 136.43 | 137.06 | 7,037,251 | -0.33(-0.24%) |
Nov 08, 2019 | 137.73 | 138.33 | 137.39 | 137.39 | 10,378,200 | -0.88(-0.64%) |
Nov 07, 2019 | 140.11 | 140.20 | 137.60 | 138.27 | 15,177,583 | -2.18(-1.55%) |
Nov 06, 2019 | 140.12 | 140.79 | 140.00 | 140.45 | 6,404,985 | +0.60(+0.43%) |
Nov 05, 2019 | 140.65 | 140.89 | 139.38 | 139.85 | 11,778,568 | -2.30(-1.62%) |
Nov 04, 2019 | 142.26 | 142.45 | 141.74 | 142.15 | 4,737,887 | -0.41(-0.29%) |
Nov 01, 2019 | 142.21 | 142.90 | 142.01 | 142.56 | 8,089,900 | +0.13(+0.09%) |
Oct 31, 2019 | 141.98 | 142.69 | 141.89 | 142.43 | 7,046,575 | +1.41(+1.00%) |
Oct 30, 2019 | 140.54 | 141.04 | 139.55 | 141.02 | 6,992,859 | +0.77(+0.55%) |
Oct 29, 2019 | 140.00 | 140.63 | 139.78 | 140.25 | 3,835,304 | -0.39(-0.28%) |
Oct 28, 2019 | 141.25 | 141.25 | 140.40 | 140.64 | 5,441,625 | -1.22(-0.86%) |
Oct 25, 2019 | 142.79 | 142.83 | 141.40 | 141.86 | 6,011,400 | +0.33(+0.23%) |
Oct 24, 2019 | 141.02 | 141.74 | 140.93 | 141.53 | 6,275,424 | +1.00(+0.71%) |
Oct 23, 2019 | 140.59 | 141.00 | 140.50 | 140.53 | 4,160,001 | +0.33(+0.24%) |
Oct 22, 2019 | 140.13 | 140.30 | 139.72 | 140.20 | 3,883,241 | +0.41(+0.29%) |
Oct 21, 2019 | 140.72 | 140.76 | 139.60 | 139.79 | 8,314,296 | -0.67(-0.48%) |
Oct 18, 2019 | 140.50 | 140.71 | 140.32 | 140.46 | 6,416,200 | -0.15(-0.11%) |
Oct 17, 2019 | 140.50 | 141.12 | 140.42 | 140.61 | 6,217,848 | +0.20(+0.14%) |
Oct 16, 2019 | 140.14 | 140.53 | 139.70 | 140.41 | 10,363,834 | +0.80(+0.57%) |
Oct 15, 2019 | 140.27 | 140.30 | 139.21 | 139.61 | 9,130,832 | -0.98(-0.70%) |
Oct 14, 2019 | 140.45 | 140.82 | 140.34 | 140.59 | 4,009,154 | +0.56(+0.40%) |
Oct 11, 2019 | 139.97 | 140.19 | 138.91 | 140.03 | 11,425,500 | -0.78(-0.55%) |
Oct 10, 2019 | 141.59 | 141.66 | 140.58 | 140.81 | 9,331,429 | -1.24(-0.87%) |
Oct 09, 2019 | 141.82 | 142.58 | 141.62 | 142.05 | 7,035,516 | +0.13(+0.09%) |
Oct 08, 2019 | 142.03 | 142.29 | 141.17 | 141.92 | 10,482,641 | +1.23(+0.87%) |
Oct 07, 2019 | 141.16 | 141.77 | 140.24 | 140.69 | 6,160,985 | -1.21(-0.85%) |
Oct 04, 2019 | 141.48 | 142.31 | 141.14 | 141.90 | 9,689,900 | +0.00(+0.00%) |
Oct 03, 2019 | 141.36 | 143.25 | 141.29 | 141.90 | 12,406,752 | +0.64(+0.45%) |
Oct 02, 2019 | 140.79 | 141.88 | 140.46 | 141.26 | 11,944,215 | +1.63(+1.17%) |
Oct 01, 2019 | 138.07 | 140.19 | 137.80 | 139.63 | 12,501,067 | +0.76(+0.55%) |
Sep 30, 2019 | 139.77 | 140.21 | 138.03 | 138.87 | 15,529,147 | -2.19(-1.55%) |
Sep 27, 2019 | 140.35 | 141.68 | 140.16 | 141.06 | 9,665,900 | -0.73(-0.51%) |
Sep 26, 2019 | 142.19 | 142.57 | 141.56 | 141.79 | 8,801,984 | -0.04(-0.03%) |
Sep 25, 2019 | 144.08 | 144.29 | 141.44 | 141.83 | 11,996,005 | -2.47(-1.71%) |
Sep 24, 2019 | 143.21 | 144.77 | 142.88 | 144.30 | 10,620,811 | +0.55(+0.38%) |
Sep 23, 2019 | 143.22 | 143.94 | 143.07 | 143.75 | 9,034,047 | +0.80(+0.56%) |
Sep 20, 2019 | 141.61 | 143.03 | 141.46 | 142.95 | 12,276,500 | +1.67(+1.18%) |
Sep 19, 2019 | 141.57 | 141.74 | 141.09 | 141.28 | 8,062,590 | +0.57(+0.41%) |
Sep 18, 2019 | 141.93 | 142.53 | 139.81 | 140.71 | 15,070,923 | -0.89(-0.63%) |
Sep 17, 2019 | 141.82 | 142.11 | 141.22 | 141.60 | 7,046,204 | +0.28(+0.20%) |
Sep 16, 2019 | 141.60 | 142.05 | 141.02 | 141.32 | 8,093,068 | +1.17(+0.83%) |
Sep 13, 2019 | 141.73 | 141.99 | 140.06 | 140.15 | 13,451,700 | -1.17(-0.83%) |
Sep 12, 2019 | 142.68 | 143.10 | 141.11 | 141.32 | 12,673,687 | +0.29(+0.21%) |
Sep 11, 2019 | 140.34 | 141.26 | 140.28 | 141.03 | 7,442,067 | +0.85(+0.61%) |
Sep 10, 2019 | 141.23 | 141.52 | 140.16 | 140.18 | 12,619,644 | -1.21(-0.86%) |
Sep 09, 2019 | 142.37 | 142.46 | 141.18 | 141.39 | 11,318,104 | -0.53(-0.37%) |
Sep 06, 2019 | 143.64 | 144.06 | 141.86 | 141.92 | 14,175,200 | -1.22(-0.85%) |
Sep 05, 2019 | 144.98 | 145.01 | 142.00 | 143.14 | 20,295,936 | -3.52(-2.40%) |
Sep 04, 2019 | 145.54 | 146.82 | 145.50 | 146.66 | 11,291,184 | +0.91(+0.62%) |
Sep 03, 2019 | 144.96 | 146.13 | 144.74 | 145.75 | 15,617,552 | +2.00(+1.39%) |
Aug 30, 2019 | 143.84 | 144.88 | 143.02 | 143.75 | 9,642,500 | -0.37(-0.26%) |
Aug 29, 2019 | 145.40 | 145.49 | 143.28 | 144.12 | 14,762,980 | -1.04(-0.72%) |
Aug 28, 2019 | 145.39 | 145.68 | 144.64 | 145.16 | 11,453,905 | -0.41(-0.28%) |
Aug 27, 2019 | 144.30 | 145.68 | 144.27 | 145.57 | 12,855,777 | +1.38(+0.96%) |
Aug 26, 2019 | 144.35 | 144.97 | 143.91 | 144.19 | 12,197,311 | +0.02(+0.01%) |
Aug 23, 2019 | 141.84 | 144.33 | 141.64 | 144.17 | 20,290,500 | +2.77(+1.96%) |
Aug 22, 2019 | 141.39 | 141.90 | 141.17 | 141.40 | 6,847,247 | -0.36(-0.25%) |
Aug 21, 2019 | 141.62 | 142.17 | 141.46 | 141.76 | 8,118,632 | -0.45(-0.32%) |
Aug 20, 2019 | 141.77 | 142.26 | 141.60 | 142.21 | 7,479,077 | +1.10(+0.78%) |
Aug 19, 2019 | 141.33 | 141.79 | 140.85 | 141.11 | 10,555,280 | -1.67(-1.17%) |
Aug 16, 2019 | 142.75 | 143.13 | 141.80 | 142.78 | 12,184,400 | -0.92(-0.64%) |
Aug 15, 2019 | 142.96 | 144.02 | 142.61 | 143.70 | 13,496,696 | +0.95(+0.67%) |
Aug 14, 2019 | 142.90 | 143.75 | 142.05 | 142.75 | 20,667,780 | +0.97(+0.68%) |
Aug 13, 2019 | 143.17 | 143.29 | 139.35 | 141.78 | 29,929,950 | -0.85(-0.60%) |
Aug 12, 2019 | 141.67 | 143.38 | 141.64 | 142.63 | 14,358,056 | +1.37(+0.97%) |
Aug 09, 2019 | 141.28 | 142.03 | 140.96 | 141.26 | 9,485,900 | -0.47(-0.33%) |
Aug 08, 2019 | 140.90 | 142.37 | 140.71 | 141.73 | 13,102,765 | +0.71(+0.50%) |
Aug 07, 2019 | 141.28 | 142.47 | 140.88 | 141.02 | 26,666,360 | +2.11(+1.52%) |
Aug 06, 2019 | 138.33 | 139.03 | 138.01 | 138.91 | 9,460,866 | +1.12(+0.81%) |
Aug 05, 2019 | 137.93 | 138.64 | 137.05 | 137.79 | 17,504,190 | +1.90(+1.40%) |
Aug 02, 2019 | 135.39 | 136.60 | 135.37 | 135.89 | 13,753,200 | -0.52(-0.38%) |
Aug 01, 2019 | 132.42 | 136.43 | 132.30 | 136.41 | 27,709,368 | +3.20(+2.40%) |
Jul 31, 2019 | 135.03 | 135.42 | 133.02 | 133.21 | 18,796,472 | -1.77(-1.31%) |
Jul 30, 2019 | 134.76 | 135.18 | 134.41 | 134.98 | 9,456,033 | +0.45(+0.33%) |
Jul 29, 2019 | 134.06 | 134.73 | 133.44 | 134.53 | 9,161,643 | +0.89(+0.67%) |
Jul 26, 2019 | 134.24 | 134.29 | 133.59 | 133.64 | 6,249,900 | +0.22(+0.16%) |
Jul 25, 2019 | 134.24 | 134.28 | 133.09 | 133.42 | 11,707,739 | -0.95(-0.71%) |
Jul 24, 2019 | 134.59 | 134.84 | 133.98 | 134.37 | 6,715,116 | +0.68(+0.51%) |
Jul 23, 2019 | 134.43 | 134.95 | 133.56 | 133.69 | 9,981,070 | -0.76(-0.57%) |
Jul 22, 2019 | 134.56 | 134.82 | 134.32 | 134.45 | 7,570,596 | -0.02(-0.01%) |
Jul 19, 2019 | 135.45 | 136.03 | 133.97 | 134.47 | 18,079,100 | -2.01(-1.47%) |
Jul 18, 2019 | 133.83 | 136.63 | 133.61 | 136.48 | 18,461,340 | +1.90(+1.41%) |
Jul 17, 2019 | 133.00 | 134.60 | 132.89 | 134.58 | 11,287,667 | +2.18(+1.65%) |
Jul 16, 2019 | 133.18 | 133.30 | 132.13 | 132.40 | 7,964,766 | -1.13(-0.85%) |
Jul 15, 2019 | 133.18 | 133.53 | 132.80 | 133.53 | 4,026,533 | +0.00(+0.00%) |
Jul 12, 2019 | 132.89 | 133.69 | 132.53 | 133.53 | 6,309,400 | +0.83(+0.63%) |
Jul 11, 2019 | 133.58 | 133.70 | 132.41 | 132.70 | 7,534,681 | -1.13(-0.84%) |
Jul 10, 2019 | 132.94 | 133.87 | 132.35 | 133.83 | 13,912,831 | +2.08(+1.58%) |
Jul 09, 2019 | 131.43 | 132.10 | 131.16 | 131.75 | 6,633,050 | +0.46(+0.35%) |
Jul 08, 2019 | 132.18 | 132.34 | 131.28 | 131.29 | 8,028,344 | -0.85(-0.64%) |
Jul 05, 2019 | 131.46 | 132.32 | 130.81 | 132.14 | 11,536,500 | -1.49(-1.12%) |
Jul 03, 2019 | 133.61 | 134.10 | 133.23 | 133.63 | 6,351,500 | +0.22(+0.16%) |
Jul 02, 2019 | 131.37 | 133.63 | 131.16 | 133.41 | 13,255,986 | +2.79(+2.14%) |
Jul 01, 2019 | 131.56 | 131.76 | 130.55 | 130.62 | 13,369,361 | -2.58(-1.94%) |
Jun 28, 2019 | 133.05 | 133.34 | 132.61 | 133.20 | 8,076,900 | +0.36(+0.27%) |
Jun 27, 2019 | 132.38 | 132.97 | 132.26 | 132.84 | 8,367,645 | -0.13(-0.10%) |
Jun 26, 2019 | 132.99 | 133.55 | 132.41 | 132.97 | 12,013,662 | -1.23(-0.92%) |
Jun 25, 2019 | 134.90 | 135.55 | 133.21 | 134.20 | 24,771,278 | +0.26(+0.19%) |
Jun 24, 2019 | 132.77 | 134.04 | 132.58 | 133.94 | 17,847,260 | +1.96(+1.49%) |
Jun 21, 2019 | 131.77 | 132.17 | 131.07 | 131.98 | 15,068,000 | +0.87(+0.66%) |
Jun 20, 2019 | 130.41 | 131.49 | 130.18 | 131.11 | 18,633,348 | +3.22(+2.52%) |
Jun 19, 2019 | 126.77 | 127.99 | 126.70 | 127.89 | 11,654,831 | +0.77(+0.61%) |
Jun 18, 2019 | 127.58 | 127.75 | 126.39 | 127.12 | 10,309,428 | +0.64(+0.51%) |
Jun 17, 2019 | 126.70 | 126.77 | 126.17 | 126.48 | 4,679,795 | -0.08(-0.06%) |
Jun 14, 2019 | 127.21 | 127.63 | 126.26 | 126.56 | 9,226,400 | -0.04(-0.03%) |
Jun 13, 2019 | 126.03 | 126.77 | 125.96 | 126.60 | 5,373,748 | +0.77(+0.61%) |
Jun 12, 2019 | 125.60 | 126.20 | 125.56 | 125.83 | 5,756,028 | +0.65(+0.52%) |
Jun 11, 2019 | 124.94 | 125.40 | 124.88 | 125.18 | 4,757,831 | -0.15(-0.12%) |
Jun 10, 2019 | 125.46 | 125.53 | 125.07 | 125.33 | 5,409,857 | -1.26(-1.00%) |
Jun 07, 2019 | 126.79 | 127.25 | 126.32 | 126.59 | 8,145,800 | +0.71(+0.56%) |
Jun 06, 2019 | 125.93 | 126.45 | 125.80 | 125.88 | 5,551,354 | +0.41(+0.33%) |
Jun 05, 2019 | 126.18 | 126.37 | 125.24 | 125.47 | 7,637,880 | +0.32(+0.26%) |
Jun 04, 2019 | 124.88 | 125.42 | 124.61 | 125.15 | 7,996,503 | +0.04(+0.03%) |
Jun 03, 2019 | 124.09 | 125.34 | 123.90 | 125.11 | 14,173,052 | +1.78(+1.44%) |
May 31, 2019 | 122.55 | 123.40 | 122.31 | 123.33 | 15,367,000 | +1.64(+1.35%) |
May 30, 2019 | 120.97 | 121.69 | 120.80 | 121.69 | 7,756,773 | +0.83(+0.69%) |
May 29, 2019 | 121.11 | 121.26 | 120.75 | 120.86 | 3,508,599 | +0.03(+0.02%) |
May 28, 2019 | 120.80 | 120.84 | 120.46 | 120.83 | 3,987,274 | -0.47(-0.39%) |
May 24, 2019 | 121.13 | 121.31 | 120.89 | 121.30 | 2,154,800 | +0.13(+0.11%) |
May 23, 2019 | 120.82 | 121.52 | 120.77 | 121.17 | 5,914,217 | +0.93(+0.77%) |
May 22, 2019 | 120.35 | 120.50 | 120.19 | 120.24 | 3,741,805 | -0.12(-0.10%) |
May 21, 2019 | 120.08 | 120.36 | 119.83 | 120.36 | 3,845,652 | -0.28(-0.23%) |
May 20, 2019 | 120.51 | 120.74 | 120.42 | 120.64 | 4,345,803 | -0.01(-0.01%) |
May 17, 2019 | 121.03 | 121.06 | 120.33 | 120.65 | 6,589,300 | -0.86(-0.71%) |
May 16, 2019 | 122.03 | 122.07 | 121.19 | 121.51 | 6,349,454 | -0.88(-0.72%) |
May 15, 2019 | 122.71 | 122.77 | 122.22 | 122.39 | 10,298,361 | -0.07(-0.06%) |
May 14, 2019 | 122.60 | 122.66 | 122.12 | 122.46 | 5,556,105 | -0.21(-0.17%) |
May 13, 2019 | 122.63 | 122.85 | 122.33 | 122.67 | 11,130,827 | +1.24(+1.02%) |
May 10, 2019 | 121.41 | 121.73 | 121.30 | 121.43 | 4,586,300 | +0.23(+0.19%) |
May 09, 2019 | 120.96 | 121.62 | 120.86 | 121.20 | 5,015,493 | +0.29(+0.24%) |
May 08, 2019 | 121.54 | 121.54 | 120.77 | 120.91 | 4,178,965 | -0.30(-0.25%) |
May 07, 2019 | 121.02 | 121.42 | 120.91 | 121.21 | 4,010,454 | +0.40(+0.33%) |
May 06, 2019 | 120.61 | 121.12 | 120.54 | 120.81 | 3,479,513 | +0.16(+0.13%) |
May 03, 2019 | 120.56 | 121.08 | 120.47 | 120.65 | 8,414,500 | +0.71(+0.59%) |
May 02, 2019 | 119.69 | 120.11 | 119.54 | 119.94 | 6,759,624 | -0.46(-0.38%) |