Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 150.49 | 150.54 | 148.89 | 149.30 | 16,294,145 | -0.73(-0.49%) |
Jun 29, 2020 | 150.14 | 150.52 | 149.71 | 150.03 | 7,987,202 | -0.47(-0.31%) |
Jun 26, 2020 | 149.59 | 150.57 | 149.53 | 150.51 | 13,306,530 | +1.59(+1.07%) |
Jun 25, 2020 | 149.56 | 149.69 | 148.82 | 148.91 | 12,041,954 | +0.43(+0.29%) |
Jun 24, 2020 | 147.12 | 148.54 | 147.11 | 148.48 | 12,556,350 | +1.58(+1.07%) |
Jun 23, 2020 | 147.07 | 147.60 | 146.75 | 146.91 | 9,976,482 | -1.01(-0.68%) |
Jun 22, 2020 | 148.63 | 148.84 | 147.61 | 147.92 | 10,232,818 | +0.02(+0.01%) |
Jun 19, 2020 | 146.63 | 148.00 | 146.55 | 147.90 | 9,404,812 | +0.12(+0.08%) |
Jun 18, 2020 | 147.58 | 147.98 | 147.19 | 147.78 | 8,443,938 | +1.55(+1.06%) |
Jun 17, 2020 | 145.97 | 146.43 | 145.12 | 146.24 | 7,809,681 | +0.60(+0.41%) |
Jun 16, 2020 | 145.19 | 146.84 | 144.54 | 145.63 | 15,043,017 | -2.27(-1.53%) |
Jun 15, 2020 | 149.27 | 149.57 | 147.67 | 147.90 | 8,520,382 | +0.08(+0.06%) |
Jun 12, 2020 | 147.92 | 149.06 | 147.59 | 147.82 | 10,668,237 | -1.44(-0.96%) |
Jun 11, 2020 | 148.68 | 149.58 | 148.12 | 149.26 | 18,758,440 | +2.77(+1.89%) |
Jun 10, 2020 | 145.03 | 146.54 | 144.86 | 146.49 | 14,421,147 | +2.14(+1.48%) |
Jun 09, 2020 | 144.86 | 145.40 | 144.18 | 144.35 | 9,985,864 | +1.62(+1.14%) |
Jun 08, 2020 | 141.23 | 142.86 | 141.22 | 142.73 | 11,360,128 | +0.55(+0.38%) |
Jun 05, 2020 | 140.81 | 142.23 | 139.50 | 142.18 | 19,520,116 | -1.02(-0.71%) |
Jun 04, 2020 | 144.74 | 144.82 | 143.16 | 143.20 | 15,413,141 | -2.10(-1.45%) |
Jun 03, 2020 | 145.89 | 146.03 | 144.76 | 145.31 | 13,455,289 | -1.96(-1.33%) |
Jun 02, 2020 | 147.25 | 147.63 | 146.86 | 147.26 | 12,645,085 | -0.54(-0.36%) |
Jun 01, 2020 | 147.64 | 147.95 | 147.25 | 147.80 | 14,649,240 | -1.00(-0.67%) |
May 29, 2020 | 148.00 | 149.26 | 147.68 | 148.80 | 16,119,031 | +1.06(+0.71%) |
May 28, 2020 | 147.32 | 147.88 | 147.05 | 147.75 | 11,293,776 | -0.55(-0.37%) |
May 27, 2020 | 148.07 | 149.09 | 147.89 | 148.29 | 8,846,554 | -0.27(-0.18%) |
May 26, 2020 | 148.91 | 148.99 | 148.25 | 148.57 | 8,903,611 | -2.02(-1.34%) |
May 22, 2020 | 149.83 | 150.70 | 149.73 | 150.59 | 5,449,380 | +0.90(+0.60%) |
May 21, 2020 | 149.96 | 150.41 | 149.44 | 149.69 | 9,806,669 | +0.37(+0.25%) |
May 20, 2020 | 148.42 | 149.81 | 148.16 | 149.31 | 12,013,167 | +0.45(+0.30%) |
May 19, 2020 | 147.83 | 148.90 | 147.79 | 148.87 | 9,497,687 | +0.55(+0.37%) |
May 18, 2020 | 150.02 | 150.13 | 147.74 | 148.31 | 11,074,458 | -3.33(-2.20%) |
May 15, 2020 | 153.09 | 153.26 | 151.29 | 151.64 | 7,943,641 | -0.39(-0.26%) |
May 14, 2020 | 152.20 | 152.95 | 151.95 | 152.03 | 11,081,968 | +1.47(+0.98%) |
May 13, 2020 | 150.17 | 151.26 | 149.93 | 150.56 | 14,627,300 | +1.05(+0.70%) |
May 12, 2020 | 148.41 | 150.02 | 148.38 | 149.51 | 11,053,837 | +1.52(+1.03%) |
May 11, 2020 | 148.87 | 149.38 | 147.45 | 147.99 | 9,579,474 | -1.16(-0.78%) |
May 08, 2020 | 149.62 | 150.45 | 148.88 | 149.16 | 8,938,356 | -1.96(-1.30%) |
May 07, 2020 | 148.78 | 151.33 | 148.57 | 151.12 | 10,076,100 | +2.48(+1.67%) |
May 06, 2020 | 148.47 | 148.85 | 147.40 | 148.64 | 16,183,424 | -2.44(-1.61%) |
May 05, 2020 | 150.60 | 151.24 | 150.33 | 151.08 | 8,610,129 | -0.97(-0.64%) |
May 04, 2020 | 152.41 | 152.52 | 151.43 | 152.05 | 9,125,647 | -0.72(-0.47%) |
May 01, 2020 | 152.36 | 152.91 | 151.40 | 152.77 | 11,223,956 | +1.30(+0.86%) |
Apr 30, 2020 | 153.29 | 153.73 | 151.44 | 151.47 | 12,775,298 | -1.79(-1.17%) |
Apr 29, 2020 | 154.01 | 154.67 | 152.58 | 153.26 | 9,488,088 | -0.80(-0.52%) |
Apr 28, 2020 | 153.12 | 154.30 | 153.03 | 154.06 | 10,903,897 | +1.75(+1.15%) |
Apr 27, 2020 | 154.12 | 154.21 | 152.11 | 152.31 | 9,950,574 | -2.89(-1.86%) |
Apr 24, 2020 | 154.08 | 155.20 | 154.04 | 155.20 | 6,837,961 | +0.36(+0.23%) |
Apr 23, 2020 | 154.31 | 155.28 | 154.07 | 154.83 | 6,569,440 | +0.82(+0.53%) |
Apr 22, 2020 | 154.41 | 154.79 | 153.26 | 154.01 | 6,858,420 | -1.59(-1.02%) |
Apr 21, 2020 | 156.19 | 156.39 | 155.14 | 155.60 | 8,641,753 | +1.94(+1.26%) |
Apr 20, 2020 | 153.02 | 153.79 | 152.58 | 153.67 | 7,113,389 | +1.23(+0.80%) |
Apr 17, 2020 | 154.27 | 155.20 | 151.95 | 152.44 | 9,480,215 | -2.07(-1.34%) |
Apr 16, 2020 | 153.76 | 154.72 | 153.54 | 154.51 | 9,094,116 | +1.73(+1.14%) |
Apr 15, 2020 | 151.53 | 153.16 | 151.47 | 152.78 | 11,038,027 | +3.94(+2.65%) |
Apr 14, 2020 | 148.84 | 149.66 | 148.51 | 148.84 | 9,928,692 | -0.04(-0.02%) |
Apr 13, 2020 | 149.66 | 150.54 | 148.87 | 148.87 | 9,631,434 | -1.37(-0.91%) |
Apr 09, 2020 | 149.24 | 150.61 | 148.78 | 150.25 | 15,698,315 | +0.27(+0.18%) |
Apr 08, 2020 | 149.99 | 150.97 | 149.10 | 149.97 | 11,169,361 | -1.10(-0.73%) |
Apr 07, 2020 | 149.85 | 151.18 | 148.72 | 151.07 | 15,203,724 | -1.60(-1.05%) |
Apr 06, 2020 | 151.71 | 152.86 | 151.28 | 152.67 | 10,385,713 | -0.40(-0.26%) |
Apr 03, 2020 | 153.12 | 154.73 | 152.74 | 153.07 | 7,233,148 | +0.36(+0.24%) |
Apr 02, 2020 | 153.37 | 153.72 | 151.94 | 152.71 | 6,351,868 | +0.96(+0.63%) |
Apr 01, 2020 | 153.05 | 153.49 | 151.16 | 151.74 | 12,473,359 | +2.10(+1.40%) |
Mar 31, 2020 | 150.31 | 151.42 | 149.28 | 149.65 | 12,638,671 | -1.23(-0.81%) |
Mar 30, 2020 | 152.67 | 154.31 | 150.53 | 150.87 | 14,851,239 | -1.25(-0.82%) |
Mar 27, 2020 | 150.15 | 152.62 | 149.30 | 152.12 | 13,835,028 | +3.95(+2.67%) |
Mar 26, 2020 | 147.44 | 150.29 | 147.20 | 148.17 | 11,659,520 | +0.73(+0.49%) |
Mar 25, 2020 | 148.40 | 151.20 | 146.61 | 147.44 | 11,850,775 | -0.34(-0.23%) |
Mar 24, 2020 | 146.27 | 150.08 | 145.51 | 147.78 | 13,170,767 | -2.75(-1.83%) |
Mar 23, 2020 | 142.87 | 151.21 | 142.03 | 150.53 | 22,010,514 | +5.90(+4.08%) |
Mar 20, 2020 | 139.06 | 144.62 | 137.98 | 144.62 | 22,999,218 | +10.12(+7.52%) |
Mar 19, 2020 | 133.30 | 139.20 | 131.76 | 134.51 | 23,342,680 | +3.56(+2.72%) |
Mar 18, 2020 | 138.64 | 139.82 | 126.10 | 130.94 | 51,872,044 | -7.83(-5.64%) |
Mar 17, 2020 | 148.31 | 150.25 | 138.53 | 138.77 | 20,470,106 | -8.94(-6.05%) |
Mar 16, 2020 | 145.48 | 150.72 | 143.15 | 147.72 | 33,618,704 | +8.07(+5.78%) |
Mar 13, 2020 | 140.60 | 143.51 | 138.05 | 139.64 | 21,841,486 | -3.23(-2.26%) |
Mar 12, 2020 | 148.32 | 150.91 | 141.20 | 142.87 | 26,854,012 | +0.88(+0.62%) |
Mar 11, 2020 | 150.06 | 151.52 | 141.18 | 141.99 | 32,605,018 | -5.42(-3.68%) |
Mar 10, 2020 | 153.87 | 156.87 | 146.98 | 147.42 | 41,582,488 | -7.96(-5.13%) |
Mar 09, 2020 | 162.90 | 163.01 | 154.52 | 155.38 | 45,794,128 | +4.10(+2.71%) |
Mar 06, 2020 | 151.76 | 153.60 | 148.87 | 151.28 | 84,099,664 | +7.48(+5.20%) |
Mar 05, 2020 | 142.53 | 144.07 | 142.25 | 143.80 | 19,603,562 | +3.49(+2.49%) |
Mar 04, 2020 | 141.88 | 142.74 | 139.87 | 140.30 | 25,856,272 | -1.51(-1.06%) |
Mar 03, 2020 | 139.52 | 144.87 | 138.21 | 141.81 | 42,547,768 | +2.17(+1.55%) |
Mar 02, 2020 | 140.88 | 141.96 | 139.48 | 139.64 | 31,013,278 | -1.03(-0.74%) |
Feb 28, 2020 | 139.90 | 141.28 | 139.63 | 140.68 | 49,692,800 | +2.55(+1.84%) |
Feb 27, 2020 | 138.31 | 138.66 | 136.62 | 138.13 | 33,874,140 | +2.04(+1.50%) |
Feb 26, 2020 | 135.82 | 137.43 | 135.49 | 136.09 | 24,939,310 | -0.73(-0.53%) |
Feb 25, 2020 | 136.06 | 137.46 | 135.99 | 136.82 | 22,963,792 | +0.73(+0.53%) |
Feb 24, 2020 | 136.62 | 136.74 | 135.87 | 136.09 | 17,570,966 | +2.00(+1.49%) |
Feb 21, 2020 | 133.87 | 134.85 | 133.74 | 134.09 | 15,303,402 | +1.24(+0.93%) |
Feb 20, 2020 | 132.32 | 133.09 | 132.24 | 132.85 | 10,302,066 | +1.06(+0.80%) |
Feb 19, 2020 | 131.45 | 131.90 | 131.32 | 131.79 | 6,297,504 | -0.04(-0.03%) |
Feb 18, 2020 | 131.65 | 132.29 | 131.26 | 131.83 | 7,627,881 | +0.90(+0.69%) |
Feb 14, 2020 | 131.12 | 131.41 | 130.84 | 130.93 | 7,879,736 | +0.57(+0.44%) |
Feb 13, 2020 | 129.93 | 130.61 | 129.77 | 130.36 | 8,698,102 | +0.50(+0.38%) |
Feb 12, 2020 | 129.86 | 130.03 | 129.52 | 129.86 | 6,163,268 | -0.66(-0.51%) |
Feb 11, 2020 | 130.97 | 131.08 | 130.38 | 130.52 | 8,592,996 | -0.66(-0.50%) |
Feb 10, 2020 | 131.43 | 131.56 | 131.05 | 131.18 | 7,392,358 | +0.36(+0.28%) |
Feb 07, 2020 | 130.63 | 131.10 | 130.31 | 130.82 | 12,558,030 | +1.52(+1.18%) |
Feb 06, 2020 | 128.78 | 129.42 | 128.62 | 129.30 | 7,375,522 | +0.67(+0.52%) |
Feb 05, 2020 | 128.89 | 129.25 | 128.53 | 128.63 | 11,904,494 | -1.42(-1.09%) |
Feb 04, 2020 | 130.42 | 130.56 | 129.58 | 130.05 | 12,560,147 | -1.78(-1.35%) |
Feb 03, 2020 | 131.29 | 132.02 | 130.54 | 131.83 | 16,901,698 | -0.11(-0.08%) |
Jan 31, 2020 | 131.27 | 132.01 | 131.20 | 131.93 | 16,076,938 | +1.19(+0.91%) |
Jan 30, 2020 | 131.03 | 131.73 | 130.48 | 130.74 | 16,266,744 | +0.02(+0.01%) |
Jan 29, 2020 | 129.71 | 130.85 | 129.70 | 130.72 | 10,579,534 | +1.27(+0.98%) |
Jan 28, 2020 | 130.15 | 130.30 | 129.15 | 129.46 | 11,734,714 | -1.02(-0.78%) |
Jan 27, 2020 | 129.84 | 130.48 | 129.76 | 130.48 | 12,082,813 | +2.00(+1.56%) |
Jan 24, 2020 | 127.88 | 128.91 | 127.77 | 128.48 | 9,493,665 | +1.03(+0.81%) |
Jan 23, 2020 | 127.37 | 127.85 | 127.30 | 127.45 | 10,771,410 | +0.89(+0.70%) |
Jan 22, 2020 | 126.35 | 126.72 | 126.23 | 126.56 | 6,983,381 | +0.44(+0.35%) |
Jan 21, 2020 | 125.52 | 126.28 | 125.49 | 126.12 | 7,513,580 | +1.31(+1.05%) |
Jan 17, 2020 | 124.41 | 124.92 | 124.21 | 124.81 | 10,719,286 | -1.08(-0.85%) |
Jan 16, 2020 | 125.93 | 126.17 | 125.46 | 125.88 | 7,484,460 | -0.40(-0.32%) |
Jan 15, 2020 | 126.17 | 126.38 | 125.71 | 126.28 | 6,955,087 | +0.83(+0.66%) |
Jan 14, 2020 | 124.95 | 125.53 | 124.91 | 125.45 | 15,393,876 | +0.64(+0.51%) |
Jan 13, 2020 | 124.68 | 124.87 | 124.24 | 124.81 | 6,598,505 | -0.38(-0.30%) |
Jan 10, 2020 | 124.49 | 125.22 | 124.46 | 125.19 | 9,705,990 | +1.10(+0.89%) |
Jan 09, 2020 | 122.98 | 124.28 | 122.89 | 124.08 | 8,196,033 | +0.43(+0.35%) |
Jan 08, 2020 | 124.73 | 125.07 | 123.27 | 123.65 | 11,746,112 | -0.82(-0.66%) |
Jan 07, 2020 | 124.99 | 125.22 | 124.47 | 124.47 | 9,268,509 | -0.61(-0.49%) |
Jan 06, 2020 | 126.32 | 126.34 | 124.93 | 125.09 | 12,573,224 | -0.71(-0.57%) |
Jan 03, 2020 | 125.03 | 125.84 | 124.68 | 125.80 | 13,675,903 | +1.91(+1.54%) |
Jan 02, 2020 | 123.70 | 124.36 | 123.58 | 123.89 | 12,202,120 | +1.38(+1.13%) |
Dec 31, 2019 | 123.17 | 123.40 | 122.42 | 122.51 | 11,840,956 | -1.25(-1.01%) |
Dec 30, 2019 | 122.88 | 123.80 | 122.67 | 123.76 | 8,824,446 | -0.42(-0.34%) |
Dec 27, 2019 | 124.28 | 124.46 | 124.15 | 124.17 | 8,073,414 | +0.13(+0.11%) |
Dec 26, 2019 | 123.81 | 124.08 | 123.44 | 124.04 | 5,850,164 | +0.30(+0.24%) |
Dec 24, 2019 | 122.91 | 123.94 | 122.88 | 123.74 | 5,161,473 | +0.35(+0.29%) |
Dec 23, 2019 | 123.71 | 123.86 | 122.98 | 123.39 | 5,722,864 | -0.18(-0.15%) |
Dec 20, 2019 | 123.10 | 123.61 | 122.92 | 123.57 | 6,033,441 | +0.16(+0.13%) |
Dec 19, 2019 | 122.98 | 123.76 | 122.77 | 123.41 | 7,288,770 | +0.20(+0.16%) |
Dec 18, 2019 | 123.96 | 124.09 | 123.04 | 123.21 | 6,916,739 | -1.02(-0.82%) |
Dec 17, 2019 | 124.78 | 124.90 | 123.88 | 124.23 | 6,844,807 | -0.17(-0.14%) |
Dec 16, 2019 | 124.95 | 125.01 | 124.08 | 124.40 | 10,145,507 | -1.13(-0.90%) |
Dec 13, 2019 | 124.70 | 126.05 | 123.90 | 125.53 | 12,555,233 | +1.44(+1.16%) |
Dec 12, 2019 | 125.67 | 125.75 | 123.34 | 124.09 | 16,456,052 | -2.08(-1.65%) |
Dec 11, 2019 | 125.77 | 126.52 | 125.70 | 126.17 | 6,930,032 | +0.98(+0.79%) |
Dec 10, 2019 | 125.66 | 125.81 | 124.96 | 125.19 | 5,480,121 | +0.01(+0.01%) |
Dec 09, 2019 | 125.48 | 125.59 | 125.11 | 125.18 | 4,449,259 | +0.27(+0.22%) |
Dec 06, 2019 | 124.62 | 125.60 | 124.47 | 124.91 | 8,785,551 | -0.70(-0.55%) |
Dec 05, 2019 | 125.19 | 125.89 | 125.13 | 125.60 | 8,056,628 | -0.61(-0.49%) |
Dec 04, 2019 | 126.70 | 126.85 | 125.68 | 126.22 | 9,510,938 | -1.27(-1.00%) |
Dec 03, 2019 | 126.43 | 128.00 | 126.33 | 127.49 | 14,753,488 | +2.62(+2.10%) |
Dec 02, 2019 | 124.72 | 125.20 | 124.55 | 124.87 | 19,607,380 | -1.69(-1.33%) |
Nov 29, 2019 | 126.74 | 126.79 | 125.98 | 126.56 | 6,935,626 | -0.27(-0.21%) |
Nov 27, 2019 | 126.72 | 127.00 | 126.56 | 126.83 | 4,545,603 | -0.37(-0.29%) |
Nov 26, 2019 | 127.08 | 127.36 | 127.03 | 127.20 | 4,750,026 | +0.74(+0.58%) |
Nov 25, 2019 | 126.45 | 126.66 | 126.34 | 126.46 | 4,612,646 | +0.37(+0.29%) |
Nov 22, 2019 | 126.27 | 126.43 | 125.89 | 126.09 | 5,177,033 | +0.16(+0.13%) |
Nov 21, 2019 | 125.86 | 126.25 | 125.39 | 125.93 | 6,635,959 | -0.79(-0.63%) |
Nov 20, 2019 | 126.10 | 126.72 | 125.97 | 126.72 | 8,771,538 | +1.30(+1.03%) |
Nov 19, 2019 | 124.71 | 125.50 | 124.71 | 125.42 | 8,757,539 | +1.04(+0.83%) |
Nov 18, 2019 | 124.57 | 124.93 | 124.31 | 124.39 | 6,594,925 | +0.23(+0.18%) |
Nov 15, 2019 | 123.91 | 124.52 | 123.86 | 124.16 | 5,167,824 | -0.14(-0.11%) |
Nov 14, 2019 | 124.20 | 124.77 | 124.08 | 124.30 | 11,331,899 | +1.27(+1.03%) |
Nov 13, 2019 | 123.31 | 123.44 | 122.72 | 123.03 | 7,490,835 | +0.79(+0.65%) |
Nov 12, 2019 | 121.93 | 122.53 | 121.48 | 122.23 | 6,405,190 | +0.56(+0.46%) |
Nov 11, 2019 | 122.02 | 122.03 | 121.35 | 121.67 | 5,078,293 | +0.08(+0.07%) |
Nov 08, 2019 | 121.81 | 122.53 | 121.48 | 121.59 | 11,347,311 | -0.51(-0.42%) |
Nov 07, 2019 | 122.89 | 122.90 | 121.18 | 122.11 | 21,313,772 | -2.25(-1.81%) |
Nov 06, 2019 | 124.40 | 124.75 | 123.78 | 124.36 | 10,376,099 | +0.75(+0.61%) |
Nov 05, 2019 | 123.67 | 123.87 | 123.23 | 123.61 | 14,970,775 | -1.41(-1.12%) |
Nov 04, 2019 | 125.25 | 125.41 | 124.86 | 125.02 | 12,353,804 | -1.67(-1.32%) |
Nov 01, 2019 | 126.84 | 127.33 | 125.99 | 126.69 | 12,676,741 | -0.45(-0.35%) |
Oct 31, 2019 | 126.39 | 127.47 | 126.35 | 127.13 | 17,600,610 | +1.75(+1.39%) |
Oct 30, 2019 | 123.95 | 125.47 | 123.95 | 125.39 | 12,130,540 | +1.81(+1.46%) |
Oct 29, 2019 | 123.82 | 123.93 | 123.42 | 123.58 | 5,886,905 | +0.08(+0.07%) |
Oct 28, 2019 | 123.78 | 123.78 | 123.25 | 123.50 | 12,672,751 | -1.13(-0.91%) |
Oct 25, 2019 | 125.54 | 125.56 | 124.44 | 124.63 | 6,301,837 | -0.61(-0.49%) |
Oct 24, 2019 | 125.67 | 126.18 | 125.09 | 125.24 | 7,590,826 | -0.25(-0.20%) |
Oct 23, 2019 | 125.99 | 126.24 | 125.39 | 125.49 | 6,668,446 | +0.13(+0.10%) |
Oct 22, 2019 | 125.40 | 125.54 | 124.73 | 125.37 | 7,435,555 | +0.73(+0.58%) |
Oct 21, 2019 | 124.67 | 125.05 | 124.37 | 124.64 | 9,102,024 | -0.94(-0.75%) |
Oct 18, 2019 | 125.79 | 126.17 | 125.47 | 125.58 | 7,175,997 | +0.00(+0.00%) |
Oct 17, 2019 | 125.53 | 126.30 | 125.33 | 125.58 | 7,289,362 | -0.31(-0.24%) |
Oct 16, 2019 | 125.64 | 126.02 | 125.38 | 125.89 | 9,608,840 | +0.15(+0.12%) |
Oct 15, 2019 | 126.56 | 126.82 | 125.56 | 125.74 | 14,075,009 | -1.54(-1.21%) |
Oct 14, 2019 | 127.29 | 127.32 | 126.93 | 127.28 | 6,599,313 | +0.92(+0.73%) |
Oct 11, 2019 | 126.84 | 126.95 | 125.70 | 126.36 | 31,691,244 | -1.58(-1.24%) |
Oct 10, 2019 | 128.77 | 128.82 | 127.52 | 127.94 | 16,735,122 | -1.94(-1.49%) |
Oct 09, 2019 | 130.10 | 130.11 | 129.38 | 129.88 | 9,902,598 | -0.74(-0.57%) |
Oct 08, 2019 | 131.20 | 131.30 | 130.12 | 130.61 | 16,151,658 | +0.35(+0.27%) |
Oct 07, 2019 | 130.60 | 130.94 | 130.20 | 130.26 | 13,060,763 | -1.09(-0.83%) |
Oct 04, 2019 | 130.78 | 131.39 | 130.64 | 131.35 | 13,267,325 | +0.96(+0.74%) |
Oct 03, 2019 | 129.54 | 131.06 | 129.49 | 130.39 | 15,033,189 | +1.18(+0.91%) |
Oct 02, 2019 | 129.07 | 129.80 | 128.88 | 129.21 | 14,333,526 | +0.31(+0.24%) |
Oct 01, 2019 | 127.09 | 129.48 | 126.99 | 128.89 | 18,748,760 | +0.39(+0.30%) |
Sep 30, 2019 | 127.43 | 128.52 | 127.39 | 128.51 | 9,361,352 | +0.31(+0.24%) |
Sep 27, 2019 | 127.83 | 128.41 | 127.66 | 128.19 | 11,565,228 | +0.32(+0.25%) |
Sep 26, 2019 | 127.78 | 128.43 | 127.45 | 127.88 | 11,996,838 | +0.82(+0.64%) |
Sep 25, 2019 | 128.67 | 128.93 | 126.77 | 127.06 | 16,165,855 | -1.89(-1.46%) |
Sep 24, 2019 | 127.91 | 129.20 | 127.91 | 128.95 | 14,416,124 | +1.54(+1.21%) |
Sep 23, 2019 | 127.75 | 128.57 | 127.27 | 127.41 | 17,145,266 | -0.03(-0.02%) |
Sep 20, 2019 | 126.43 | 127.52 | 126.14 | 127.44 | 14,894,185 | +1.66(+1.32%) |
Sep 19, 2019 | 126.42 | 126.63 | 125.71 | 125.78 | 14,956,697 | +0.38(+0.30%) |
Sep 18, 2019 | 125.68 | 126.33 | 125.32 | 125.40 | 12,366,040 | +0.53(+0.42%) |
Sep 17, 2019 | 124.27 | 125.38 | 123.96 | 124.87 | 10,341,019 | +0.67(+0.54%) |
Sep 16, 2019 | 123.84 | 124.46 | 123.27 | 124.20 | 12,213,991 | +1.56(+1.27%) |
Sep 13, 2019 | 124.20 | 124.58 | 122.63 | 122.63 | 21,067,880 | -2.68(-2.14%) |
Sep 12, 2019 | 127.09 | 127.36 | 124.90 | 125.31 | 20,545,784 | -0.83(-0.65%) |
Sep 11, 2019 | 126.10 | 126.77 | 126.09 | 126.14 | 12,180,052 | -0.23(-0.18%) |
Sep 10, 2019 | 128.29 | 128.70 | 126.33 | 126.36 | 15,421,101 | -2.25(-1.75%) |
Sep 09, 2019 | 129.18 | 129.33 | 128.61 | 128.62 | 17,660,948 | -2.33(-1.78%) |
Sep 06, 2019 | 130.47 | 131.16 | 130.30 | 130.94 | 10,539,786 | +0.93(+0.71%) |
Sep 05, 2019 | 130.82 | 130.95 | 129.24 | 130.02 | 21,582,192 | -2.40(-1.81%) |
Sep 04, 2019 | 131.61 | 132.59 | 131.56 | 132.41 | 8,865,155 | +0.20(+0.15%) |
Sep 03, 2019 | 132.11 | 133.53 | 131.64 | 132.22 | 17,438,386 | +0.17(+0.13%) |
Aug 30, 2019 | 131.44 | 132.22 | 131.22 | 132.05 | 15,114,289 | +0.04(+0.03%) |
Aug 29, 2019 | 132.02 | 132.10 | 131.01 | 132.01 | 9,910,027 | -0.50(-0.38%) |
Aug 28, 2019 | 133.39 | 133.50 | 132.39 | 132.51 | 11,261,865 | +0.17(+0.13%) |
Aug 27, 2019 | 131.46 | 132.44 | 131.33 | 132.34 | 12,640,064 | +2.01(+1.54%) |
Aug 26, 2019 | 130.78 | 131.16 | 130.26 | 130.33 | 13,579,125 | -0.53(-0.40%) |
Aug 23, 2019 | 128.68 | 131.14 | 128.59 | 130.86 | 18,062,440 | +2.12(+1.64%) |
Aug 22, 2019 | 129.10 | 129.73 | 128.64 | 128.75 | 15,481,064 | -0.86(-0.66%) |
Aug 21, 2019 | 129.75 | 130.71 | 129.37 | 129.61 | 10,453,280 | -0.87(-0.67%) |
Aug 20, 2019 | 130.25 | 130.56 | 129.86 | 130.48 | 8,311,186 | +1.34(+1.03%) |
Aug 19, 2019 | 128.72 | 129.70 | 128.67 | 129.14 | 15,185,754 | -1.87(-1.43%) |
Aug 16, 2019 | 130.95 | 131.35 | 129.86 | 131.01 | 19,685,974 | -1.06(-0.80%) |
Aug 15, 2019 | 130.85 | 133.23 | 130.52 | 132.07 | 26,467,504 | +1.45(+1.11%) |
Aug 14, 2019 | 130.15 | 130.66 | 129.74 | 130.62 | 16,804,184 | +2.88(+2.25%) |
Aug 13, 2019 | 128.94 | 129.02 | 127.27 | 127.74 | 17,956,702 | -0.44(-0.34%) |
Aug 12, 2019 | 127.06 | 128.59 | 126.87 | 128.18 | 15,719,360 | +2.62(+2.08%) |
Aug 09, 2019 | 126.12 | 126.91 | 125.40 | 125.56 | 11,851,827 | -0.25(-0.20%) |
Aug 08, 2019 | 124.75 | 125.90 | 123.71 | 125.81 | 16,443,680 | +0.27(+0.21%) |
Aug 07, 2019 | 127.67 | 128.26 | 125.32 | 125.55 | 36,340,096 | +0.05(+0.04%) |
Aug 06, 2019 | 123.91 | 125.50 | 123.81 | 125.50 | 14,216,700 | +1.00(+0.80%) |
Aug 05, 2019 | 123.85 | 124.52 | 123.42 | 124.51 | 20,677,460 | +2.12(+1.73%) |
Aug 02, 2019 | 121.63 | 122.39 | 121.39 | 122.39 | 16,890,072 | +1.12(+0.92%) |
Aug 01, 2019 | 119.59 | 121.39 | 119.48 | 121.27 | 29,741,280 | +2.36(+1.99%) |
Jul 31, 2019 | 117.84 | 119.30 | 117.81 | 118.91 | 17,655,912 | +0.95(+0.80%) |
Jul 30, 2019 | 118.11 | 118.20 | 117.60 | 117.96 | 6,346,214 | +0.29(+0.24%) |
Jul 29, 2019 | 117.95 | 118.07 | 117.57 | 117.67 | 6,964,646 | +0.04(+0.03%) |
Jul 26, 2019 | 117.84 | 117.91 | 117.44 | 117.64 | 6,916,325 | +0.28(+0.24%) |
Jul 25, 2019 | 117.44 | 117.58 | 116.78 | 117.36 | 9,938,803 | -0.56(-0.48%) |
Jul 24, 2019 | 117.75 | 118.02 | 117.63 | 117.92 | 7,141,033 | +0.51(+0.43%) |
Jul 23, 2019 | 117.75 | 117.88 | 117.18 | 117.41 | 9,062,481 | -0.64(-0.55%) |
Jul 22, 2019 | 118.53 | 118.55 | 117.88 | 118.06 | 5,816,061 | +0.22(+0.19%) |
Jul 19, 2019 | 117.74 | 118.05 | 117.67 | 117.83 | 6,487,394 | -0.28(-0.23%) |
Jul 18, 2019 | 117.64 | 118.40 | 117.43 | 118.11 | 6,398,508 | +0.01(+0.01%) |
Jul 17, 2019 | 117.27 | 118.13 | 117.26 | 118.10 | 10,796,710 | +1.26(+1.08%) |
Jul 16, 2019 | 116.47 | 116.86 | 116.29 | 116.84 | 6,897,996 | -0.35(-0.30%) |
Jul 15, 2019 | 116.72 | 117.26 | 116.72 | 117.19 | 6,768,037 | +0.67(+0.58%) |
Jul 12, 2019 | 116.25 | 116.72 | 116.03 | 116.52 | 7,814,198 | +0.13(+0.12%) |
Jul 11, 2019 | 117.49 | 117.58 | 116.11 | 116.38 | 15,787,472 | -1.58(-1.34%) |
Jul 10, 2019 | 118.42 | 118.50 | 117.67 | 117.96 | 10,583,694 | -0.65(-0.55%) |
Jul 09, 2019 | 118.72 | 118.75 | 118.25 | 118.61 | 6,946,820 | -0.05(-0.04%) |
Jul 08, 2019 | 119.05 | 119.20 | 118.66 | 118.66 | 7,253,008 | +0.16(+0.14%) |
Jul 05, 2019 | 118.59 | 118.60 | 117.82 | 118.50 | 13,612,374 | -1.59(-1.33%) |
Jul 03, 2019 | 119.47 | 120.16 | 119.46 | 120.09 | 6,012,865 | +0.85(+0.71%) |
Jul 02, 2019 | 118.52 | 119.36 | 118.52 | 119.24 | 11,729,503 | +0.81(+0.68%) |