Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 146.73 | 157.61 | 146.34 | 155.97 | 100,831,504 | +3.69(+2.42%) |
Feb 27, 2020 | 157.23 | 160.81 | 152.09 | 152.28 | 96,638,736 | -11.54(-7.05%) |
Feb 26, 2020 | 163.38 | 166.80 | 161.94 | 163.83 | 58,381,460 | +2.02(+1.25%) |
Feb 25, 2020 | 167.71 | 168.32 | 161.40 | 161.81 | 70,571,144 | -2.71(-1.65%) |
Feb 24, 2020 | 161.52 | 168.04 | 157.15 | 164.52 | 70,840,152 | -7.41(-4.31%) |
Feb 21, 2020 | 176.34 | 176.66 | 170.64 | 171.93 | 50,481,760 | -5.61(-3.16%) |
Feb 20, 2020 | 179.98 | 180.27 | 174.35 | 177.55 | 38,170,008 | -2.75(-1.53%) |
Feb 19, 2020 | 181.05 | 181.17 | 179.52 | 180.30 | 31,042,118 | +0.54(+0.30%) |
Feb 18, 2020 | 178.20 | 180.21 | 178.10 | 179.76 | 28,950,580 | +1.81(+1.01%) |
Feb 14, 2020 | 175.94 | 178.01 | 175.36 | 177.96 | 24,111,360 | +1.57(+0.89%) |
Feb 13, 2020 | 175.78 | 178.80 | 175.57 | 176.38 | 36,712,376 | -0.96(-0.54%) |
Feb 12, 2020 | 178.18 | 178.44 | 174.60 | 177.34 | 48,907,028 | +0.26(+0.15%) |
Feb 11, 2020 | 183.04 | 183.09 | 176.18 | 177.08 | 55,285,968 | -4.09(-2.26%) |
Feb 10, 2020 | 176.26 | 181.31 | 175.94 | 181.17 | 37,274,616 | +4.62(+2.62%) |
Feb 07, 2020 | 175.56 | 178.22 | 175.20 | 176.55 | 34,922,128 | +0.25(+0.14%) |
Feb 06, 2020 | 173.75 | 176.49 | 172.88 | 176.31 | 28,859,080 | +3.58(+2.07%) |
Feb 05, 2020 | 176.69 | 176.85 | 171.29 | 172.72 | 40,767,972 | -0.21(-0.12%) |
Feb 04, 2020 | 170.07 | 173.43 | 169.28 | 172.94 | 37,896,856 | +5.51(+3.29%) |
Feb 03, 2020 | 163.63 | 167.54 | 163.60 | 167.42 | 31,360,938 | +3.99(+2.44%) |
Jan 31, 2020 | 165.34 | 165.52 | 162.81 | 163.44 | 37,644,320 | -2.45(-1.48%) |
Jan 30, 2020 | 167.11 | 167.11 | 163.98 | 165.89 | 53,697,424 | +4.55(+2.82%) |
Jan 29, 2020 | 161.14 | 162.02 | 159.08 | 161.34 | 36,154,840 | +2.48(+1.56%) |
Jan 28, 2020 | 157.25 | 159.15 | 156.56 | 158.86 | 25,854,184 | +3.18(+2.04%) |
Jan 27, 2020 | 154.72 | 156.86 | 153.81 | 155.68 | 33,377,666 | -2.77(-1.75%) |
Jan 24, 2020 | 160.83 | 160.85 | 157.89 | 158.46 | 25,953,444 | -1.61(-1.01%) |
Jan 23, 2020 | 159.56 | 160.15 | 158.68 | 160.07 | 20,459,756 | +0.98(+0.62%) |
Jan 22, 2020 | 160.72 | 160.81 | 159.07 | 159.09 | 25,111,494 | -0.77(-0.48%) |
Jan 21, 2020 | 160.03 | 161.48 | 159.79 | 159.86 | 30,727,734 | -0.58(-0.36%) |
Jan 17, 2020 | 160.74 | 160.79 | 158.83 | 160.43 | 35,799,736 | +0.14(+0.09%) |
Jan 16, 2020 | 157.79 | 159.61 | 157.49 | 160.29 | 24,813,544 | +3.62(+2.31%) |
Jan 15, 2020 | 156.13 | 157.40 | 156.09 | 156.67 | 22,280,644 | +1.01(+0.65%) |
Jan 14, 2020 | 156.87 | 157.07 | 155.27 | 155.66 | 24,453,044 | -1.10(-0.70%) |
Jan 13, 2020 | 155.31 | 156.79 | 154.83 | 156.77 | 22,525,150 | +1.86(+1.20%) |
Jan 10, 2020 | 156.32 | 156.71 | 154.75 | 154.90 | 21,595,392 | -0.72(-0.46%) |
Jan 09, 2020 | 155.38 | 155.74 | 154.61 | 155.62 | 22,274,090 | +1.92(+1.25%) |
Jan 08, 2020 | 152.59 | 154.38 | 151.65 | 153.70 | 28,899,920 | +2.41(+1.59%) |
Jan 07, 2020 | 152.96 | 153.30 | 151.04 | 151.29 | 22,538,796 | -1.39(-0.91%) |
Jan 06, 2020 | 150.81 | 152.75 | 150.27 | 152.69 | 21,678,134 | +0.39(+0.26%) |
Jan 03, 2020 | 152.00 | 153.56 | 151.75 | 152.29 | 21,999,198 | -1.92(-1.25%) |
Jan 02, 2020 | 152.45 | 154.32 | 152.01 | 154.21 | 23,562,108 | +2.80(+1.85%) |
Dec 31, 2019 | 150.52 | 151.48 | 150.21 | 151.41 | 19,157,540 | +0.11(+0.07%) |
Dec 30, 2019 | 152.65 | 152.68 | 150.48 | 151.30 | 17,027,832 | -1.32(-0.86%) |
Dec 27, 2019 | 153.09 | 153.19 | 151.91 | 152.62 | 19,179,412 | +0.28(+0.18%) |
Dec 26, 2019 | 151.28 | 152.40 | 151.12 | 152.34 | 15,123,988 | +1.24(+0.82%) |
Dec 24, 2019 | 151.20 | 151.42 | 150.85 | 151.10 | 9,362,596 | -0.03(-0.02%) |
Dec 23, 2019 | 151.81 | 151.81 | 151.00 | 151.13 | 18,454,584 | +0.00(+0.00%) |
Dec 20, 2019 | 151.07 | 152.17 | 150.06 | 151.13 | 55,826,660 | +1.63(+1.09%) |
Dec 19, 2019 | 147.86 | 149.56 | 147.62 | 149.50 | 25,995,964 | +1.29(+0.87%) |
Dec 18, 2019 | 148.15 | 149.28 | 148.03 | 148.21 | 25,131,756 | -0.31(-0.21%) |
Dec 17, 2019 | 149.25 | 149.50 | 148.29 | 148.52 | 26,483,026 | -0.81(-0.54%) |
Dec 16, 2019 | 148.92 | 149.68 | 148.64 | 149.33 | 25,147,548 | +0.96(+0.65%) |
Dec 13, 2019 | 146.90 | 148.71 | 146.73 | 148.37 | 24,840,966 | +1.24(+0.84%) |
Dec 12, 2019 | 145.60 | 147.32 | 145.00 | 147.13 | 25,636,742 | +1.48(+1.02%) |
Dec 11, 2019 | 145.50 | 145.81 | 144.33 | 145.65 | 19,640,148 | +0.55(+0.38%) |
Dec 10, 2019 | 145.25 | 145.83 | 144.75 | 145.10 | 17,160,716 | -0.22(-0.15%) |
Dec 09, 2019 | 145.04 | 146.14 | 144.89 | 145.32 | 17,380,736 | -0.37(-0.26%) |
Dec 06, 2019 | 144.97 | 145.81 | 144.28 | 145.70 | 17,092,250 | +1.75(+1.21%) |
Dec 05, 2019 | 144.06 | 144.32 | 143.52 | 143.95 | 18,611,796 | +0.08(+0.05%) |
Dec 04, 2019 | 144.15 | 144.19 | 143.25 | 143.87 | 18,305,226 | +0.52(+0.36%) |
Dec 03, 2019 | 141.61 | 143.47 | 140.80 | 143.35 | 26,231,228 | -0.23(-0.16%) |
Dec 02, 2019 | 145.75 | 145.77 | 142.40 | 143.58 | 28,560,382 | -1.76(-1.21%) |
Nov 29, 2019 | 146.03 | 146.22 | 145.25 | 145.34 | 12,474,956 | -0.90(-0.62%) |
Nov 27, 2019 | 146.25 | 146.42 | 145.48 | 146.24 | 15,832,808 | +0.25(+0.17%) |
Nov 26, 2019 | 145.32 | 146.34 | 145.28 | 145.99 | 25,643,138 | +0.80(+0.55%) |
Nov 25, 2019 | 144.02 | 145.31 | 143.94 | 145.20 | 23,352,564 | +1.57(+1.10%) |
Nov 22, 2019 | 144.08 | 144.30 | 142.88 | 143.62 | 16,499,817 | +0.11(+0.07%) |
Nov 21, 2019 | 143.44 | 143.82 | 142.58 | 143.52 | 19,340,494 | -0.13(-0.09%) |
Nov 20, 2019 | 144.31 | 144.82 | 142.54 | 143.65 | 26,765,602 | -0.25(-0.17%) |
Nov 19, 2019 | 144.37 | 144.80 | 143.72 | 143.90 | 25,015,076 | +0.05(+0.03%) |
Nov 18, 2019 | 143.59 | 144.05 | 142.55 | 143.85 | 22,505,490 | +0.35(+0.25%) |
Nov 15, 2019 | 142.50 | 143.52 | 141.87 | 143.50 | 24,568,906 | +1.83(+1.29%) |
Nov 14, 2019 | 140.68 | 142.01 | 140.66 | 141.67 | 20,619,584 | +0.72(+0.51%) |
Nov 13, 2019 | 140.41 | 141.10 | 139.97 | 140.95 | 18,220,712 | +0.23(+0.16%) |
Nov 12, 2019 | 139.97 | 141.20 | 139.76 | 140.72 | 19,482,288 | +0.92(+0.66%) |
Nov 11, 2019 | 139.07 | 140.10 | 138.49 | 139.81 | 15,010,239 | +0.14(+0.10%) |
Nov 08, 2019 | 137.77 | 139.69 | 137.56 | 139.66 | 17,508,356 | +1.63(+1.18%) |
Nov 07, 2019 | 137.63 | 138.63 | 137.57 | 138.03 | 18,572,160 | +0.19(+0.14%) |
Nov 06, 2019 | 138.14 | 138.28 | 137.02 | 137.84 | 17,319,632 | -0.38(-0.28%) |
Nov 05, 2019 | 138.72 | 138.76 | 137.69 | 138.23 | 19,049,514 | -0.09(-0.06%) |
Nov 04, 2019 | 138.58 | 138.74 | 137.94 | 138.31 | 17,654,096 | +0.79(+0.58%) |
Nov 01, 2019 | 138.03 | 138.19 | 136.80 | 137.52 | 34,622,188 | +0.34(+0.24%) |
Oct 31, 2019 | 138.65 | 138.68 | 136.82 | 137.18 | 25,707,542 | -1.19(-0.86%) |
Oct 30, 2019 | 137.33 | 138.74 | 136.63 | 138.37 | 19,318,550 | +1.70(+1.25%) |
Oct 29, 2019 | 137.86 | 138.26 | 136.50 | 136.67 | 21,509,532 | -1.30(-0.94%) |
Oct 28, 2019 | 138.17 | 139.38 | 137.32 | 137.97 | 36,858,900 | +3.31(+2.46%) |
Oct 25, 2019 | 133.33 | 135.05 | 133.19 | 134.66 | 27,130,326 | +0.76(+0.56%) |
Oct 24, 2019 | 132.81 | 134.36 | 132.69 | 133.90 | 38,944,208 | +2.58(+1.97%) |
Oct 23, 2019 | 130.97 | 131.52 | 129.76 | 131.32 | 32,709,568 | +0.83(+0.64%) |
Oct 22, 2019 | 132.97 | 133.97 | 130.38 | 130.49 | 29,178,578 | -2.11(-1.59%) |
Oct 21, 2019 | 132.48 | 132.52 | 131.10 | 132.59 | 21,634,826 | +1.11(+0.84%) |
Oct 18, 2019 | 133.73 | 133.96 | 130.67 | 131.48 | 33,740,232 | -2.18(-1.63%) |
Oct 17, 2019 | 134.87 | 135.32 | 133.02 | 133.66 | 23,094,612 | -0.69(-0.51%) |
Oct 16, 2019 | 134.72 | 134.91 | 133.51 | 134.35 | 21,775,574 | -1.11(-0.82%) |
Oct 15, 2019 | 134.02 | 135.67 | 133.78 | 135.46 | 20,810,618 | +1.93(+1.45%) |
Oct 14, 2019 | 133.66 | 134.24 | 133.50 | 133.53 | 14,192,922 | -0.12(-0.09%) |
Oct 11, 2019 | 134.07 | 134.94 | 133.48 | 133.65 | 26,703,196 | +0.55(+0.42%) |
Oct 10, 2019 | 132.51 | 133.64 | 132.28 | 133.10 | 19,215,856 | +0.82(+0.62%) |
Oct 09, 2019 | 131.53 | 132.72 | 131.06 | 132.28 | 21,063,182 | +2.46(+1.89%) |
Oct 08, 2019 | 131.16 | 131.82 | 129.77 | 129.82 | 27,982,862 | -1.39(-1.06%) |
Oct 07, 2019 | 131.22 | 132.22 | 131.11 | 131.20 | 17,343,662 | -0.96(-0.72%) |
Oct 04, 2019 | 130.85 | 132.28 | 130.53 | 132.16 | 24,914,518 | +1.76(+1.35%) |
Oct 03, 2019 | 129.13 | 130.85 | 127.47 | 130.40 | 27,556,900 | +1.56(+1.21%) |
Oct 02, 2019 | 130.37 | 130.49 | 127.82 | 128.84 | 33,429,438 | -2.32(-1.77%) |
Oct 01, 2019 | 133.63 | 134.20 | 131.09 | 131.16 | 23,598,872 | -1.88(-1.41%) |
Sep 30, 2019 | 132.06 | 133.20 | 131.84 | 133.03 | 19,258,022 | +1.24(+0.94%) |
Sep 27, 2019 | 134.10 | 134.30 | 130.75 | 131.79 | 23,513,464 | -1.73(-1.30%) |
Sep 26, 2019 | 133.42 | 134.13 | 132.47 | 133.52 | 18,608,622 | +0.25(+0.19%) |
Sep 25, 2019 | 131.57 | 133.92 | 130.16 | 133.27 | 23,548,538 | +1.85(+1.40%) |
Sep 24, 2019 | 134.30 | 134.62 | 130.97 | 131.42 | 31,359,062 | -1.71(-1.29%) |
Sep 23, 2019 | 133.22 | 133.60 | 132.47 | 133.14 | 18,173,812 | -0.29(-0.22%) |
Sep 20, 2019 | 134.93 | 135.54 | 132.28 | 133.42 | 41,846,296 | -1.56(-1.16%) |
Sep 19, 2019 | 134.25 | 136.23 | 134.03 | 134.98 | 37,710,516 | +2.44(+1.84%) |
Sep 18, 2019 | 131.43 | 132.69 | 130.64 | 132.54 | 25,548,694 | +1.08(+0.82%) |
Sep 17, 2019 | 131.05 | 131.59 | 130.54 | 131.46 | 18,782,798 | +1.04(+0.80%) |
Sep 16, 2019 | 129.97 | 130.80 | 129.81 | 130.42 | 17,476,326 | -0.98(-0.74%) |
Sep 13, 2019 | 131.84 | 132.10 | 130.68 | 131.40 | 24,416,532 | -0.19(-0.15%) |
Sep 12, 2019 | 131.90 | 132.45 | 130.96 | 131.59 | 28,223,148 | +1.34(+1.03%) |
Sep 11, 2019 | 130.05 | 130.39 | 129.26 | 130.25 | 25,796,330 | +0.19(+0.15%) |
Sep 10, 2019 | 130.90 | 130.98 | 128.71 | 130.06 | 30,203,998 | -1.53(-1.16%) |
Sep 09, 2019 | 133.57 | 133.72 | 130.57 | 131.59 | 26,931,806 | -1.51(-1.14%) |
Sep 06, 2019 | 133.99 | 134.13 | 132.24 | 133.10 | 21,763,560 | -0.91(-0.68%) |
Sep 05, 2019 | 133.11 | 134.32 | 132.77 | 134.01 | 27,285,956 | +2.54(+1.93%) |
Sep 04, 2019 | 131.38 | 131.75 | 130.59 | 131.47 | 18,825,104 | +1.30(+1.00%) |
Sep 03, 2019 | 130.72 | 131.28 | 129.84 | 130.17 | 19,725,470 | -1.74(-1.32%) |
Aug 30, 2019 | 133.15 | 133.18 | 130.39 | 131.91 | 25,025,926 | -0.25(-0.19%) |
Aug 29, 2019 | 131.33 | 132.47 | 131.00 | 132.16 | 21,080,614 | +2.45(+1.89%) |
Aug 28, 2019 | 129.06 | 129.90 | 127.79 | 129.71 | 18,187,996 | -0.17(-0.13%) |
Aug 27, 2019 | 130.50 | 130.82 | 128.85 | 129.88 | 24,153,866 | +0.28(+0.21%) |
Aug 26, 2019 | 129.16 | 129.71 | 128.12 | 129.61 | 21,235,984 | +1.97(+1.55%) |
Aug 23, 2019 | 131.27 | 132.38 | 127.07 | 127.63 | 40,252,108 | -4.20(-3.19%) |
Aug 22, 2019 | 132.68 | 133.19 | 130.41 | 131.84 | 19,545,486 | -0.97(-0.73%) |
Aug 21, 2019 | 132.57 | 133.47 | 132.05 | 132.80 | 15,653,564 | +1.46(+1.11%) |
Aug 20, 2019 | 132.25 | 132.72 | 131.32 | 131.34 | 22,134,870 | -1.10(-0.83%) |
Aug 19, 2019 | 131.90 | 132.57 | 130.97 | 132.44 | 25,460,634 | +2.18(+1.68%) |
Aug 16, 2019 | 129.06 | 130.57 | 128.91 | 130.26 | 26,154,628 | +2.34(+1.83%) |
Aug 15, 2019 | 128.59 | 128.77 | 126.54 | 127.91 | 29,387,148 | -0.29(-0.22%) |
Aug 14, 2019 | 130.48 | 131.01 | 127.90 | 128.20 | 33,976,592 | -3.98(-3.01%) |
Aug 13, 2019 | 129.75 | 132.37 | 128.75 | 132.18 | 26,725,094 | +2.68(+2.07%) |
Aug 12, 2019 | 130.72 | 131.47 | 128.97 | 129.50 | 21,474,004 | -1.83(-1.39%) |
Aug 09, 2019 | 132.19 | 132.92 | 130.14 | 131.33 | 24,606,574 | -1.12(-0.85%) |
Aug 08, 2019 | 130.27 | 132.55 | 129.63 | 132.46 | 28,822,866 | +3.44(+2.67%) |
Aug 07, 2019 | 127.59 | 129.37 | 125.72 | 129.01 | 35,022,940 | +0.56(+0.44%) |
Aug 06, 2019 | 127.60 | 129.40 | 127.04 | 128.45 | 34,275,968 | +2.36(+1.88%) |
Aug 05, 2019 | 127.12 | 127.73 | 124.72 | 126.09 | 44,794,300 | -4.47(-3.43%) |
Aug 02, 2019 | 131.69 | 131.91 | 128.99 | 130.56 | 32,287,274 | -1.11(-0.84%) |
Aug 01, 2019 | 130.65 | 134.41 | 130.59 | 131.66 | 42,518,664 | +1.71(+1.31%) |
Jul 31, 2019 | 133.83 | 133.98 | 128.82 | 129.96 | 40,450,932 | -3.89(-2.91%) |
Jul 30, 2019 | 133.65 | 134.68 | 133.32 | 133.85 | 17,646,840 | -0.65(-0.48%) |
Jul 29, 2019 | 134.94 | 134.96 | 132.91 | 134.50 | 17,409,222 | -0.30(-0.22%) |
Jul 26, 2019 | 133.87 | 135.11 | 133.80 | 134.79 | 19,962,334 | +1.10(+0.82%) |
Jul 25, 2019 | 133.93 | 134.10 | 132.87 | 133.70 | 19,231,400 | -0.50(-0.38%) |
Jul 24, 2019 | 132.47 | 134.22 | 132.42 | 134.20 | 21,740,702 | +1.36(+1.03%) |
Jul 23, 2019 | 133.29 | 133.50 | 131.64 | 132.84 | 18,892,076 | +0.82(+0.62%) |
Jul 22, 2019 | 131.04 | 132.74 | 130.97 | 132.02 | 26,296,774 | +1.73(+1.32%) |
Jul 19, 2019 | 133.72 | 134.15 | 130.13 | 130.29 | 51,372,056 | +0.19(+0.15%) |
Jul 18, 2019 | 129.27 | 130.29 | 128.43 | 130.10 | 32,176,330 | +0.14(+0.11%) |
Jul 17, 2019 | 131.32 | 131.54 | 129.91 | 129.96 | 21,179,402 | -0.77(-0.59%) |
Jul 16, 2019 | 132.52 | 132.61 | 130.20 | 130.73 | 23,824,204 | -1.74(-1.31%) |
Jul 15, 2019 | 132.98 | 133.08 | 132.05 | 132.47 | 17,458,092 | +0.00(+0.00%) |
Jul 12, 2019 | 132.42 | 132.69 | 131.62 | 132.47 | 19,856,638 | +0.48(+0.36%) |
Jul 11, 2019 | 131.80 | 132.77 | 131.48 | 131.99 | 23,404,212 | +0.53(+0.40%) |
Jul 10, 2019 | 130.78 | 132.16 | 130.67 | 131.46 | 25,374,768 | +1.35(+1.04%) |
Jul 09, 2019 | 129.70 | 130.62 | 129.51 | 130.11 | 20,920,106 | -0.50(-0.39%) |
Jul 08, 2019 | 130.08 | 130.75 | 129.10 | 130.62 | 17,587,038 | -0.10(-0.07%) |
Jul 05, 2019 | 129.64 | 130.97 | 129.43 | 130.71 | 19,022,288 | -0.38(-0.29%) |
Jul 03, 2019 | 130.46 | 131.36 | 129.98 | 131.09 | 14,291,226 | +0.84(+0.64%) |
Jul 02, 2019 | 129.81 | 130.26 | 129.07 | 130.25 | 15,972,664 | +0.91(+0.70%) |
Jul 01, 2019 | 130.30 | 130.37 | 128.72 | 129.35 | 23,749,458 | +1.59(+1.25%) |
Jun 28, 2019 | 128.34 | 128.37 | 126.99 | 127.75 | 31,502,206 | -0.18(-0.14%) |
Jun 27, 2019 | 127.93 | 128.47 | 127.33 | 127.94 | 17,357,074 | +0.21(+0.16%) |
Jun 26, 2019 | 128.13 | 129.45 | 127.41 | 127.73 | 24,802,670 | +0.48(+0.37%) |
Jun 25, 2019 | 130.89 | 131.22 | 126.58 | 127.25 | 34,925,972 | -4.17(-3.17%) |
Jun 24, 2019 | 130.65 | 131.99 | 130.65 | 131.42 | 21,621,858 | +0.79(+0.61%) |
Jun 21, 2019 | 130.25 | 131.35 | 130.14 | 130.62 | 38,511,820 | +0.02(+0.01%) |
Jun 20, 2019 | 131.08 | 131.28 | 129.43 | 130.61 | 34,638,244 | +1.20(+0.93%) |
Jun 19, 2019 | 128.75 | 129.63 | 127.61 | 129.40 | 24,888,318 | +0.50(+0.39%) |
Jun 18, 2019 | 127.97 | 128.97 | 127.38 | 128.90 | 27,189,330 | +2.20(+1.74%) |
Jun 17, 2019 | 126.49 | 127.53 | 126.39 | 126.70 | 15,216,584 | +0.38(+0.30%) |
Jun 14, 2019 | 126.13 | 127.59 | 125.54 | 126.31 | 18,687,374 | +0.12(+0.10%) |
Jun 13, 2019 | 125.87 | 126.52 | 125.47 | 126.19 | 18,031,880 | +0.79(+0.63%) |
Jun 12, 2019 | 125.31 | 125.86 | 124.66 | 125.40 | 17,917,082 | -0.58(-0.46%) |
Jun 11, 2019 | 127.68 | 128.02 | 125.20 | 125.98 | 25,068,446 | -0.48(-0.38%) |
Jun 10, 2019 | 126.27 | 127.87 | 125.89 | 126.46 | 27,753,664 | +1.14(+0.91%) |
Jun 07, 2019 | 123.20 | 126.12 | 122.32 | 125.31 | 35,531,456 | +3.41(+2.80%) |
Jun 06, 2019 | 120.58 | 122.04 | 119.78 | 121.90 | 22,495,548 | +1.90(+1.58%) |
Jun 05, 2019 | 119.16 | 120.04 | 118.46 | 120.00 | 26,131,256 | +2.55(+2.17%) |
Jun 04, 2019 | 115.66 | 117.57 | 115.06 | 117.45 | 30,799,346 | +2.75(+2.39%) |
Jun 03, 2019 | 118.11 | 118.61 | 113.50 | 114.71 | 39,824,040 | -3.24(-2.75%) |
May 31, 2019 | 118.47 | 118.84 | 117.61 | 117.95 | 27,941,040 | -1.96(-1.63%) |
May 30, 2019 | 119.46 | 119.93 | 119.00 | 119.91 | 17,623,166 | +0.75(+0.63%) |
May 29, 2019 | 119.57 | 119.58 | 118.29 | 119.15 | 23,868,476 | -1.16(-0.97%) |
May 28, 2019 | 121.10 | 122.07 | 120.21 | 120.32 | 24,250,252 | -0.08(-0.06%) |
May 24, 2019 | 121.03 | 121.51 | 120.14 | 120.39 | 14,809,327 | +0.06(+0.05%) |
May 23, 2019 | 120.35 | 120.44 | 118.96 | 120.33 | 24,735,834 | -1.42(-1.17%) |
May 22, 2019 | 120.75 | 122.30 | 120.66 | 121.76 | 16,141,476 | +0.73(+0.61%) |
May 21, 2019 | 121.53 | 121.62 | 120.72 | 121.02 | 16,031,936 | +0.39(+0.32%) |
May 20, 2019 | 120.66 | 121.68 | 119.93 | 120.63 | 24,847,348 | -1.51(-1.23%) |
May 17, 2019 | 122.36 | 124.42 | 121.99 | 122.14 | 27,022,278 | -0.82(-0.67%) |
May 16, 2019 | 120.88 | 123.39 | 120.60 | 122.96 | 31,566,052 | +2.77(+2.31%) |
May 15, 2019 | 118.50 | 120.84 | 117.97 | 120.18 | 25,922,208 | +1.67(+1.41%) |
May 14, 2019 | 117.70 | 119.61 | 117.53 | 118.51 | 26,582,294 | +1.31(+1.12%) |
May 13, 2019 | 117.92 | 119.29 | 116.91 | 117.20 | 35,718,496 | -3.59(-2.97%) |
May 10, 2019 | 118.68 | 121.55 | 117.65 | 120.79 | 32,536,664 | +1.55(+1.30%) |
May 09, 2019 | 118.09 | 119.52 | 117.41 | 119.25 | 28,660,802 | -0.01(-0.01%) |
May 08, 2019 | 119.19 | 120.07 | 118.53 | 119.25 | 29,900,484 | -0.01(-0.01%) |
May 07, 2019 | 120.16 | 120.84 | 118.03 | 119.26 | 37,902,432 | -2.50(-2.05%) |
May 06, 2019 | 120.09 | 122.15 | 119.83 | 121.76 | 25,509,102 | -0.71(-0.58%) |
May 03, 2019 | 121.01 | 122.98 | 120.91 | 122.47 | 26,217,826 | +2.55(+2.13%) |
May 02, 2019 | 121.60 | 121.62 | 119.26 | 119.92 | 28,775,154 | -1.59(-1.31%) |
May 01, 2019 | 124.02 | 124.14 | 121.33 | 121.51 | 28,224,004 | -2.58(-2.08%) |
Apr 30, 2019 | 123.34 | 124.19 | 122.94 | 124.09 | 25,428,066 | +0.79(+0.64%) |
Apr 29, 2019 | 123.43 | 123.69 | 122.90 | 123.30 | 17,170,022 | -0.11(-0.09%) |
Apr 26, 2019 | 123.24 | 124.01 | 122.59 | 123.42 | 24,895,730 | +0.70(+0.57%) |
Apr 25, 2019 | 123.58 | 124.82 | 122.41 | 122.71 | 40,025,568 | +3.93(+3.31%) |
Apr 24, 2019 | 119.52 | 119.58 | 118.31 | 118.78 | 32,813,854 | -0.41(-0.34%) |
Apr 23, 2019 | 117.92 | 119.32 | 117.66 | 119.19 | 25,284,138 | +1.60(+1.36%) |
Apr 22, 2019 | 116.51 | 117.82 | 116.46 | 117.59 | 16,463,472 | +0.37(+0.32%) |
Apr 18, 2019 | 116.10 | 117.36 | 115.26 | 117.22 | 29,459,284 | +1.52(+1.31%) |
Apr 17, 2019 | 115.20 | 115.78 | 114.53 | 115.70 | 20,018,000 | +0.95(+0.83%) |
Apr 16, 2019 | 115.58 | 115.59 | 114.11 | 114.75 | 14,800,541 | -0.27(-0.23%) |
Apr 15, 2019 | 114.91 | 115.52 | 114.56 | 115.02 | 16,617,806 | +0.09(+0.08%) |
Apr 12, 2019 | 114.63 | 114.95 | 114.37 | 114.92 | 20,780,840 | +0.59(+0.52%) |
Apr 11, 2019 | 114.53 | 114.83 | 113.94 | 114.33 | 14,951,050 | +0.13(+0.12%) |
Apr 10, 2019 | 113.79 | 114.35 | 113.58 | 114.20 | 17,328,858 | +0.87(+0.76%) |
Apr 09, 2019 | 112.72 | 113.58 | 112.67 | 113.33 | 18,534,108 | -0.62(-0.54%) |
Apr 08, 2019 | 113.84 | 114.04 | 112.73 | 113.95 | 15,908,737 | +0.04(+0.03%) |
Apr 05, 2019 | 113.44 | 114.24 | 113.42 | 113.92 | 16,656,372 | +0.50(+0.44%) |
Apr 04, 2019 | 114.11 | 114.24 | 112.48 | 113.41 | 21,159,464 | -0.58(-0.51%) |
Apr 03, 2019 | 113.89 | 114.43 | 113.21 | 113.99 | 24,058,436 | +0.74(+0.66%) |
Apr 02, 2019 | 113.13 | 113.53 | 112.61 | 113.25 | 19,092,954 | +0.16(+0.14%) |
Apr 01, 2019 | 113.02 | 113.17 | 112.21 | 113.09 | 24,780,696 | +1.03(+0.92%) |
Mar 29, 2019 | 112.19 | 112.42 | 111.13 | 112.06 | 26,732,056 | +0.96(+0.86%) |
Mar 28, 2019 | 111.59 | 111.72 | 110.34 | 111.10 | 19,285,906 | +0.15(+0.14%) |
Mar 27, 2019 | 112.00 | 112.32 | 109.76 | 110.95 | 23,920,088 | -1.08(-0.97%) |
Mar 26, 2019 | 112.71 | 112.79 | 111.03 | 112.03 | 27,455,432 | +0.24(+0.21%) |
Mar 25, 2019 | 110.75 | 112.13 | 110.52 | 111.80 | 28,471,928 | +0.58(+0.52%) |
Mar 22, 2019 | 113.54 | 113.63 | 111.21 | 111.22 | 35,388,292 | -3.01(-2.64%) |
Mar 21, 2019 | 111.30 | 114.80 | 111.25 | 114.23 | 31,417,930 | +2.56(+2.30%) |
Mar 20, 2019 | 111.54 | 112.83 | 110.89 | 111.66 | 29,582,782 | -0.12(-0.11%) |
Mar 19, 2019 | 112.20 | 112.54 | 111.16 | 111.79 | 39,559,768 | +0.08(+0.07%) |
Mar 18, 2019 | 110.38 | 111.75 | 110.27 | 111.71 | 32,777,798 | +1.58(+1.43%) |
Mar 15, 2019 | 109.59 | 111.41 | 108.88 | 110.13 | 57,496,280 | +1.25(+1.15%) |
Mar 14, 2019 | 108.83 | 109.46 | 108.63 | 108.88 | 32,374,052 | +0.09(+0.08%) |
Mar 13, 2019 | 108.44 | 109.27 | 108.11 | 108.79 | 37,365,912 | +0.84(+0.77%) |
Mar 12, 2019 | 107.20 | 108.31 | 107.03 | 107.96 | 27,501,852 | +0.75(+0.70%) |
Mar 11, 2019 | 105.46 | 107.32 | 105.45 | 107.21 | 27,878,852 | +2.20(+2.10%) |
Mar 08, 2019 | 103.72 | 105.19 | 103.38 | 105.00 | 24,015,352 | +0.11(+0.11%) |
Mar 07, 2019 | 105.85 | 105.99 | 104.38 | 104.89 | 26,650,660 | -1.29(-1.22%) |
Mar 06, 2019 | 106.29 | 107.05 | 105.88 | 106.18 | 18,593,510 | +0.05(+0.04%) |
Mar 05, 2019 | 106.66 | 106.79 | 105.69 | 106.13 | 20,098,496 | -0.53(-0.50%) |
Mar 04, 2019 | 107.39 | 107.61 | 105.28 | 106.67 | 27,992,420 | -0.26(-0.24%) |