Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 149.44 | 150.12 | 148.85 | 149.35 | 686,874 | +0.20(+0.13%) |
Mar 30, 2020 | 150.68 | 152.16 | 149.15 | 149.15 | 396,850 | -0.85(-0.56%) |
Mar 27, 2020 | 148.92 | 150.42 | 148.35 | 150.00 | 196,740 | +2.69(+1.83%) |
Mar 26, 2020 | 147.85 | 148.39 | 147.06 | 147.30 | 106,899 | -0.22(-0.15%) |
Mar 25, 2020 | 147.86 | 148.99 | 146.21 | 147.52 | 61,767 | +0.17(+0.11%) |
Mar 24, 2020 | 147.08 | 149.22 | 145.40 | 147.36 | 153,808 | -2.20(-1.47%) |
Mar 23, 2020 | 144.25 | 149.60 | 144.18 | 149.56 | 194,576 | +4.76(+3.29%) |
Mar 20, 2020 | 142.41 | 145.76 | 142.41 | 144.80 | 176,650 | +5.79(+4.17%) |
Mar 19, 2020 | 137.91 | 142.05 | 135.59 | 139.01 | 476,242 | +4.27(+3.17%) |
Mar 18, 2020 | 140.73 | 142.55 | 132.44 | 134.74 | 1,015,122 | -7.15(-5.04%) |
Mar 17, 2020 | 148.03 | 148.68 | 141.90 | 141.90 | 248,333 | -7.70(-5.15%) |
Mar 16, 2020 | 146.72 | 149.62 | 144.93 | 149.59 | 553,634 | +7.29(+5.12%) |
Mar 13, 2020 | 143.30 | 145.33 | 140.67 | 142.31 | 498,303 | -2.51(-1.74%) |
Mar 12, 2020 | 148.60 | 150.30 | 142.75 | 144.82 | 500,297 | -0.56(-0.39%) |
Mar 11, 2020 | 149.25 | 149.90 | 145.37 | 145.38 | 362,692 | -2.06(-1.40%) |
Mar 10, 2020 | 151.62 | 153.43 | 147.29 | 147.44 | 510,919 | -5.37(-3.52%) |
Mar 09, 2020 | 155.78 | 156.75 | 150.59 | 152.81 | 526,550 | +4.12(+2.77%) |
Mar 06, 2020 | 149.62 | 150.20 | 147.77 | 148.69 | 603,126 | +4.29(+2.97%) |
Mar 05, 2020 | 143.83 | 144.67 | 143.66 | 144.41 | 111,057 | +2.27(+1.60%) |
Mar 04, 2020 | 143.12 | 143.60 | 141.93 | 142.14 | 184,242 | -0.81(-0.57%) |
Mar 03, 2020 | 140.84 | 144.95 | 140.10 | 142.95 | 277,663 | +2.24(+1.59%) |
Mar 02, 2020 | 141.82 | 142.53 | 140.71 | 140.71 | 372,203 | -0.65(-0.46%) |
Feb 28, 2020 | 140.72 | 141.80 | 140.51 | 141.36 | 605,783 | +2.31(+1.66%) |
Feb 27, 2020 | 139.45 | 139.78 | 138.34 | 139.05 | 294,638 | +1.12(+0.81%) |
Feb 26, 2020 | 137.61 | 138.69 | 137.35 | 137.93 | 136,258 | -0.27(-0.19%) |
Feb 25, 2020 | 137.53 | 138.61 | 137.53 | 138.20 | 156,334 | +0.66(+0.48%) |
Feb 24, 2020 | 137.78 | 137.98 | 137.42 | 137.54 | 124,626 | +1.51(+1.11%) |
Feb 21, 2020 | 135.82 | 136.55 | 135.81 | 136.03 | 98,229 | +0.83(+0.61%) |
Feb 20, 2020 | 134.78 | 135.38 | 134.78 | 135.20 | 42,653 | +0.77(+0.57%) |
Feb 19, 2020 | 134.24 | 134.49 | 134.17 | 134.43 | 32,665 | +0.00(+0.00%) |
Feb 18, 2020 | 134.34 | 134.74 | 134.09 | 134.43 | 26,556 | +0.61(+0.46%) |
Feb 14, 2020 | 133.99 | 134.10 | 133.82 | 133.82 | 40,348 | +0.36(+0.27%) |
Feb 13, 2020 | 133.24 | 133.79 | 133.20 | 133.46 | 67,418 | +0.21(+0.16%) |
Feb 12, 2020 | 133.28 | 133.30 | 133.02 | 133.24 | 46,902 | -0.49(-0.37%) |
Feb 11, 2020 | 134.02 | 134.05 | 133.64 | 133.73 | 66,539 | -0.45(-0.33%) |
Feb 10, 2020 | 134.32 | 134.52 | 134.07 | 134.18 | 38,286 | +0.30(+0.23%) |
Feb 07, 2020 | 133.83 | 134.10 | 133.69 | 133.87 | 27,423 | +0.94(+0.71%) |
Feb 06, 2020 | 132.62 | 133.04 | 132.53 | 132.93 | 58,296 | +0.32(+0.24%) |
Feb 05, 2020 | 132.78 | 132.97 | 132.54 | 132.61 | 147,793 | -0.91(-0.68%) |
Feb 04, 2020 | 133.85 | 133.85 | 133.23 | 133.52 | 27,208 | -1.33(-0.98%) |
Feb 03, 2020 | 134.44 | 134.92 | 133.90 | 134.84 | 185,691 | -0.05(-0.04%) |
Jan 31, 2020 | 134.33 | 134.94 | 134.33 | 134.90 | 97,151 | +1.04(+0.78%) |
Jan 30, 2020 | 134.04 | 134.49 | 133.71 | 133.86 | 160,401 | +0.15(+0.11%) |
Jan 29, 2020 | 132.99 | 133.81 | 132.99 | 133.71 | 73,380 | +1.00(+0.76%) |
Jan 28, 2020 | 133.30 | 133.34 | 132.66 | 132.70 | 54,576 | -0.75(-0.57%) |
Jan 27, 2020 | 133.30 | 133.47 | 133.08 | 133.46 | 92,944 | +1.36(+1.03%) |
Jan 24, 2020 | 131.59 | 132.38 | 131.55 | 132.10 | 128,447 | +0.79(+0.60%) |
Jan 23, 2020 | 131.25 | 131.59 | 131.19 | 131.31 | 90,392 | +0.64(+0.49%) |
Jan 22, 2020 | 130.52 | 130.72 | 130.47 | 130.67 | 57,522 | +0.30(+0.23%) |
Jan 21, 2020 | 129.94 | 130.47 | 129.94 | 130.37 | 203,079 | +0.96(+0.74%) |
Jan 17, 2020 | 129.05 | 129.44 | 128.96 | 129.41 | 106,157 | -0.59(-0.46%) |
Jan 16, 2020 | 130.13 | 130.23 | 129.78 | 130.00 | 163,204 | -0.39(-0.30%) |
Jan 15, 2020 | 130.27 | 130.43 | 130.06 | 130.39 | 54,169 | +0.57(+0.44%) |
Jan 14, 2020 | 129.42 | 129.82 | 129.42 | 129.82 | 64,555 | +0.52(+0.41%) |
Jan 13, 2020 | 129.24 | 129.35 | 128.96 | 129.30 | 61,770 | -0.31(-0.24%) |
Jan 10, 2020 | 129.12 | 129.65 | 129.12 | 129.61 | 145,671 | +0.70(+0.54%) |
Jan 09, 2020 | 128.16 | 128.97 | 128.09 | 128.91 | 105,406 | +0.24(+0.19%) |
Jan 08, 2020 | 129.37 | 129.63 | 128.39 | 128.67 | 111,223 | -0.60(-0.47%) |
Jan 07, 2020 | 129.57 | 129.75 | 129.24 | 129.27 | 84,499 | -0.37(-0.29%) |
Jan 06, 2020 | 130.38 | 130.38 | 129.52 | 129.65 | 160,375 | -0.33(-0.25%) |
Jan 03, 2020 | 129.37 | 129.98 | 129.18 | 129.98 | 137,566 | +1.44(+1.12%) |
Jan 02, 2020 | 128.45 | 128.92 | 128.41 | 128.54 | 204,877 | +0.97(+0.76%) |
Dec 31, 2019 | 127.94 | 128.08 | 127.57 | 127.57 | 120,116 | -0.78(-0.61%) |
Dec 30, 2019 | 127.66 | 128.37 | 127.54 | 128.35 | 43,391 | -0.28(-0.22%) |
Dec 27, 2019 | 128.66 | 128.80 | 128.63 | 128.63 | 36,811 | +0.12(+0.09%) |
Dec 26, 2019 | 128.36 | 128.58 | 128.09 | 128.51 | 32,682 | +0.26(+0.20%) |
Dec 24, 2019 | 127.60 | 128.31 | 127.60 | 128.25 | 16,435 | +0.30(+0.24%) |
Dec 23, 2019 | 128.18 | 128.29 | 127.79 | 127.95 | 30,933 | -0.18(-0.14%) |
Dec 20, 2019 | 127.78 | 128.17 | 127.73 | 128.13 | 49,195 | +0.08(+0.06%) |
Dec 19, 2019 | 127.70 | 128.31 | 127.60 | 128.05 | 91,313 | +0.13(+0.10%) |
Dec 18, 2019 | 128.44 | 128.51 | 127.75 | 127.92 | 69,621 | -0.77(-0.60%) |
Dec 17, 2019 | 128.89 | 129.03 | 128.46 | 128.69 | 50,594 | -0.01(-0.01%) |
Dec 16, 2019 | 129.19 | 129.19 | 128.52 | 128.70 | 58,979 | -0.96(-0.74%) |
Dec 13, 2019 | 128.94 | 129.76 | 128.48 | 129.66 | 57,315 | +1.20(+0.93%) |
Dec 12, 2019 | 129.71 | 129.75 | 127.98 | 128.46 | 133,917 | -1.62(-1.25%) |
Dec 11, 2019 | 129.64 | 130.28 | 129.64 | 130.09 | 49,901 | +0.78(+0.60%) |
Dec 10, 2019 | 129.64 | 129.74 | 129.22 | 129.31 | 76,143 | -0.08(-0.06%) |
Dec 09, 2019 | 129.61 | 129.62 | 129.34 | 129.39 | 32,470 | +0.24(+0.19%) |
Dec 06, 2019 | 128.93 | 129.53 | 128.93 | 129.16 | 107,974 | -0.55(-0.42%) |
Dec 05, 2019 | 129.36 | 129.82 | 129.31 | 129.71 | 167,781 | -0.42(-0.32%) |
Dec 04, 2019 | 130.55 | 130.64 | 129.85 | 130.12 | 190,691 | -0.87(-0.66%) |
Dec 03, 2019 | 130.15 | 131.28 | 130.15 | 130.99 | 198,288 | +1.98(+1.53%) |
Dec 02, 2019 | 128.82 | 129.22 | 128.76 | 129.01 | 329,846 | -1.14(-0.88%) |
Nov 29, 2019 | 130.25 | 130.28 | 129.81 | 130.15 | 22,264 | -0.19(-0.15%) |
Nov 27, 2019 | 130.36 | 130.54 | 130.31 | 130.34 | 119,798 | -0.39(-0.30%) |
Nov 26, 2019 | 130.71 | 130.87 | 130.66 | 130.73 | 73,833 | +0.40(+0.31%) |
Nov 25, 2019 | 130.30 | 130.46 | 130.25 | 130.33 | 27,441 | +0.21(+0.16%) |
Nov 22, 2019 | 130.24 | 130.32 | 130.01 | 130.12 | 50,066 | +0.04(+0.03%) |
Nov 21, 2019 | 129.99 | 130.24 | 129.74 | 130.08 | 99,040 | -0.48(-0.37%) |
Nov 20, 2019 | 130.18 | 130.62 | 130.10 | 130.56 | 84,335 | +0.86(+0.66%) |
Nov 19, 2019 | 129.29 | 129.81 | 129.29 | 129.70 | 74,876 | +0.56(+0.43%) |
Nov 18, 2019 | 129.19 | 129.39 | 129.12 | 129.14 | 26,106 | +0.33(+0.25%) |
Nov 15, 2019 | 128.63 | 129.01 | 128.63 | 128.81 | 22,038 | -0.14(-0.11%) |
Nov 14, 2019 | 128.92 | 129.28 | 128.88 | 128.95 | 52,950 | +0.89(+0.69%) |
Nov 13, 2019 | 128.28 | 128.31 | 127.92 | 128.07 | 118,087 | +0.48(+0.37%) |
Nov 12, 2019 | 127.38 | 127.66 | 127.07 | 127.59 | 1,410,336 | +0.29(+0.23%) |
Nov 11, 2019 | 127.56 | 127.56 | 127.11 | 127.30 | 42,862 | +0.19(+0.15%) |
Nov 08, 2019 | 127.23 | 127.77 | 127.10 | 127.11 | 108,496 | -0.38(-0.30%) |
Nov 07, 2019 | 128.11 | 128.11 | 126.80 | 127.48 | 233,786 | -1.68(-1.30%) |
Nov 06, 2019 | 129.04 | 129.38 | 128.70 | 129.17 | 107,156 | +0.57(+0.45%) |
Nov 05, 2019 | 128.69 | 128.79 | 127.87 | 128.59 | 80,859 | -1.05(-0.81%) |
Nov 04, 2019 | 129.75 | 129.87 | 129.52 | 129.64 | 182,174 | -1.16(-0.89%) |
Nov 01, 2019 | 130.93 | 131.39 | 130.36 | 130.80 | 420,537 | -0.35(-0.27%) |
Oct 31, 2019 | 130.59 | 131.38 | 130.55 | 131.16 | 167,724 | +1.24(+0.95%) |
Oct 30, 2019 | 129.06 | 129.92 | 129.03 | 129.92 | 411,418 | +1.17(+0.91%) |
Oct 29, 2019 | 128.91 | 128.91 | 128.68 | 128.75 | 208,208 | +0.11(+0.09%) |
Oct 28, 2019 | 128.76 | 128.79 | 128.46 | 128.64 | 105,578 | -0.83(-0.64%) |
Oct 25, 2019 | 130.11 | 130.11 | 129.28 | 129.47 | 61,702 | -0.39(-0.30%) |
Oct 24, 2019 | 130.14 | 130.46 | 129.84 | 129.86 | 128,657 | -0.17(-0.13%) |
Oct 23, 2019 | 130.31 | 130.49 | 129.99 | 130.03 | 87,468 | +0.11(+0.08%) |
Oct 22, 2019 | 129.96 | 130.02 | 129.45 | 129.92 | 120,112 | +0.52(+0.40%) |
Oct 21, 2019 | 129.50 | 129.76 | 129.33 | 129.40 | 122,502 | -0.74(-0.57%) |
Oct 18, 2019 | 130.24 | 130.49 | 130.11 | 130.14 | 109,478 | +0.09(+0.07%) |
Oct 17, 2019 | 129.99 | 130.56 | 129.89 | 130.05 | 112,407 | -0.16(-0.12%) |
Oct 16, 2019 | 129.95 | 130.29 | 129.85 | 130.21 | 116,694 | +0.30(+0.23%) |
Oct 15, 2019 | 130.66 | 130.78 | 129.84 | 129.91 | 261,174 | -1.07(-0.82%) |
Oct 14, 2019 | 131.09 | 131.31 | 130.84 | 130.98 | 223,186 | +0.54(+0.41%) |
Oct 11, 2019 | 130.92 | 131.17 | 130.10 | 130.44 | 349,946 | -1.29(-0.98%) |
Oct 10, 2019 | 132.45 | 132.45 | 131.56 | 131.73 | 196,555 | -1.39(-1.04%) |
Oct 09, 2019 | 133.42 | 133.42 | 132.77 | 133.12 | 384,129 | -0.60(-0.45%) |
Oct 08, 2019 | 134.09 | 134.15 | 133.23 | 133.72 | 1,016,490 | +0.32(+0.24%) |
Oct 07, 2019 | 133.53 | 133.77 | 133.38 | 133.40 | 113,621 | -0.62(-0.46%) |
Oct 04, 2019 | 133.68 | 134.13 | 133.56 | 134.02 | 276,017 | +0.51(+0.38%) |
Oct 03, 2019 | 132.84 | 134.12 | 132.84 | 133.51 | 242,753 | +0.97(+0.73%) |
Oct 02, 2019 | 132.30 | 132.89 | 132.23 | 132.54 | 189,932 | +0.34(+0.25%) |
Oct 01, 2019 | 130.86 | 132.62 | 130.77 | 132.20 | 328,653 | +0.40(+0.30%) |
Sep 30, 2019 | 131.19 | 131.85 | 131.18 | 131.80 | 87,375 | +0.16(+0.12%) |
Sep 27, 2019 | 131.43 | 131.79 | 131.35 | 131.64 | 85,058 | +0.25(+0.19%) |
Sep 26, 2019 | 131.47 | 131.81 | 131.33 | 131.40 | 107,930 | +0.53(+0.40%) |
Sep 25, 2019 | 132.12 | 132.26 | 130.76 | 130.87 | 188,654 | -1.44(-1.09%) |
Sep 24, 2019 | 131.46 | 132.46 | 131.43 | 132.31 | 112,953 | +1.24(+0.94%) |
Sep 23, 2019 | 131.30 | 131.88 | 131.01 | 131.07 | 112,491 | +0.04(+0.03%) |
Sep 20, 2019 | 130.33 | 131.05 | 130.20 | 131.03 | 71,449 | +1.10(+0.85%) |
Sep 19, 2019 | 130.34 | 130.40 | 129.89 | 129.93 | 232,587 | +0.20(+0.16%) |
Sep 18, 2019 | 129.95 | 130.50 | 129.59 | 129.72 | 219,317 | +0.32(+0.24%) |
Sep 17, 2019 | 128.99 | 129.64 | 128.80 | 129.41 | 108,299 | +0.55(+0.42%) |
Sep 16, 2019 | 128.58 | 129.07 | 128.29 | 128.86 | 78,629 | +1.01(+0.79%) |
Sep 13, 2019 | 128.85 | 129.10 | 127.84 | 127.84 | 192,232 | -1.96(-1.51%) |
Sep 12, 2019 | 130.91 | 131.04 | 129.50 | 129.80 | 208,679 | -0.49(-0.37%) |
Sep 11, 2019 | 130.22 | 130.66 | 130.22 | 130.29 | 75,898 | -0.15(-0.11%) |
Sep 10, 2019 | 131.72 | 131.91 | 130.44 | 130.44 | 321,053 | -1.59(-1.20%) |
Sep 09, 2019 | 132.33 | 132.39 | 132.01 | 132.02 | 48,720 | -1.50(-1.12%) |
Sep 06, 2019 | 133.19 | 133.70 | 133.13 | 133.52 | 217,863 | +0.54(+0.40%) |
Sep 05, 2019 | 133.47 | 133.53 | 132.39 | 132.99 | 101,183 | -1.69(-1.26%) |
Sep 04, 2019 | 134.05 | 134.80 | 134.02 | 134.68 | 320,520 | +0.29(+0.22%) |
Sep 03, 2019 | 134.32 | 135.26 | 133.93 | 134.39 | 803,641 | +0.16(+0.12%) |
Aug 30, 2019 | 133.86 | 134.30 | 133.71 | 134.22 | 82,258 | -0.11(-0.08%) |
Aug 29, 2019 | 134.41 | 134.41 | 133.67 | 134.33 | 144,092 | -0.28(-0.21%) |
Aug 28, 2019 | 135.09 | 135.13 | 134.58 | 134.61 | 98,050 | +0.01(+0.01%) |
Aug 27, 2019 | 133.92 | 134.63 | 133.92 | 134.60 | 90,563 | +1.21(+0.90%) |
Aug 26, 2019 | 133.63 | 133.85 | 133.28 | 133.40 | 55,536 | -0.27(-0.20%) |
Aug 23, 2019 | 132.36 | 133.92 | 132.33 | 133.67 | 137,134 | +1.29(+0.97%) |
Aug 22, 2019 | 132.54 | 133.01 | 132.31 | 132.38 | 40,180 | -0.53(-0.40%) |
Aug 21, 2019 | 132.89 | 133.53 | 132.77 | 132.91 | 66,795 | -0.49(-0.37%) |
Aug 20, 2019 | 133.31 | 133.46 | 133.10 | 133.41 | 53,127 | +0.87(+0.66%) |
Aug 19, 2019 | 132.23 | 132.78 | 132.23 | 132.53 | 73,163 | -0.98(-0.73%) |
Aug 16, 2019 | 133.40 | 133.66 | 132.74 | 133.51 | 293,584 | -0.62(-0.46%) |
Aug 15, 2019 | 133.31 | 134.70 | 133.14 | 134.13 | 146,284 | +1.04(+0.78%) |
Aug 14, 2019 | 132.85 | 133.23 | 132.74 | 133.09 | 186,940 | +1.59(+1.21%) |
Aug 13, 2019 | 132.22 | 132.22 | 131.12 | 131.50 | 136,260 | -0.39(-0.29%) |
Aug 12, 2019 | 131.26 | 132.10 | 131.14 | 131.88 | 53,995 | +1.59(+1.22%) |
Aug 09, 2019 | 130.71 | 131.09 | 130.25 | 130.29 | 203,373 | -0.27(-0.21%) |
Aug 08, 2019 | 129.90 | 130.64 | 129.26 | 130.56 | 100,235 | +0.11(+0.08%) |
Aug 07, 2019 | 131.93 | 132.28 | 130.31 | 130.46 | 230,621 | -0.02(-0.01%) |
Aug 06, 2019 | 129.49 | 130.50 | 129.43 | 130.47 | 199,166 | +0.61(+0.47%) |
Aug 05, 2019 | 129.46 | 129.93 | 129.22 | 129.87 | 110,505 | +1.59(+1.24%) |
Aug 02, 2019 | 127.79 | 128.27 | 127.69 | 128.27 | 68,397 | +0.64(+0.50%) |
Aug 01, 2019 | 126.19 | 127.76 | 126.18 | 127.63 | 288,017 | +1.78(+1.41%) |
Jul 31, 2019 | 125.06 | 125.99 | 125.06 | 125.85 | 113,965 | +0.68(+0.54%) |
Jul 30, 2019 | 125.27 | 125.32 | 124.93 | 125.18 | 53,006 | +0.16(+0.13%) |
Jul 29, 2019 | 125.17 | 125.24 | 124.96 | 125.02 | 982,524 | +0.12(+0.10%) |
Jul 26, 2019 | 125.07 | 125.07 | 124.81 | 124.90 | 24,361 | +0.12(+0.10%) |
Jul 25, 2019 | 124.88 | 124.90 | 124.45 | 124.77 | 43,542 | -0.40(-0.32%) |
Jul 24, 2019 | 125.06 | 125.27 | 125.01 | 125.18 | 37,405 | +0.37(+0.30%) |
Jul 23, 2019 | 124.97 | 125.13 | 124.71 | 124.81 | 26,424 | -0.38(-0.30%) |
Jul 22, 2019 | 125.51 | 125.53 | 125.14 | 125.19 | 31,573 | +0.08(+0.07%) |
Jul 19, 2019 | 125.01 | 125.21 | 124.96 | 125.10 | 59,992 | -0.21(-0.16%) |
Jul 18, 2019 | 124.79 | 125.45 | 124.76 | 125.31 | 51,509 | +0.21(+0.17%) |
Jul 17, 2019 | 124.50 | 125.10 | 124.50 | 125.10 | 81,293 | +0.91(+0.73%) |
Jul 16, 2019 | 123.96 | 124.20 | 123.80 | 124.19 | 81,369 | -0.38(-0.30%) |
Jul 15, 2019 | 124.22 | 124.57 | 124.22 | 124.57 | 58,768 | +0.52(+0.42%) |
Jul 12, 2019 | 123.86 | 124.16 | 123.77 | 124.05 | 21,287 | +0.15(+0.12%) |
Jul 11, 2019 | 124.66 | 124.66 | 123.77 | 123.90 | 44,921 | -1.05(-0.84%) |
Jul 10, 2019 | 125.21 | 125.25 | 124.75 | 124.95 | 86,030 | -0.24(-0.20%) |
Jul 09, 2019 | 125.29 | 125.29 | 125.01 | 125.19 | 25,820 | -0.09(-0.07%) |
Jul 08, 2019 | 125.62 | 125.64 | 125.28 | 125.28 | 41,669 | +0.01(+0.01%) |
Jul 05, 2019 | 125.32 | 125.32 | 124.79 | 125.27 | 123,059 | -1.13(-0.90%) |
Jul 03, 2019 | 126.19 | 126.57 | 126.16 | 126.41 | 57,488 | +0.44(+0.35%) |
Jul 02, 2019 | 125.45 | 126.02 | 125.45 | 125.97 | 45,957 | +0.67(+0.53%) |
Jul 01, 2019 | 125.48 | 125.62 | 124.91 | 125.30 | 280,147 | -0.17(-0.14%) |
Jun 28, 2019 | 125.35 | 125.62 | 125.24 | 125.47 | 61,254 | -0.06(-0.05%) |
Jun 27, 2019 | 125.21 | 125.67 | 125.12 | 125.53 | 46,933 | +0.53(+0.42%) |
Jun 26, 2019 | 125.48 | 125.48 | 124.94 | 125.00 | 35,273 | -0.72(-0.57%) |
Jun 25, 2019 | 125.60 | 125.83 | 125.55 | 125.72 | 66,594 | +0.40(+0.32%) |
Jun 24, 2019 | 125.13 | 125.39 | 125.06 | 125.32 | 47,021 | +0.56(+0.45%) |
Jun 21, 2019 | 125.23 | 125.26 | 124.68 | 124.76 | 49,847 | -0.77(-0.61%) |
Jun 20, 2019 | 125.51 | 125.81 | 125.41 | 125.53 | 264,725 | +0.32(+0.26%) |
Jun 19, 2019 | 124.59 | 125.33 | 124.46 | 125.21 | 94,380 | +0.26(+0.21%) |
Jun 18, 2019 | 125.33 | 125.33 | 124.78 | 124.94 | 98,930 | +0.39(+0.31%) |
Jun 17, 2019 | 124.50 | 124.70 | 124.30 | 124.56 | 71,735 | +0.07(+0.06%) |
Jun 14, 2019 | 124.19 | 124.62 | 124.19 | 124.49 | 67,527 | +0.17(+0.14%) |
Jun 13, 2019 | 124.08 | 124.40 | 124.08 | 124.31 | 63,222 | +0.38(+0.30%) |
Jun 12, 2019 | 123.68 | 123.94 | 123.68 | 123.94 | 62,460 | +0.19(+0.15%) |
Jun 11, 2019 | 123.63 | 123.83 | 123.57 | 123.75 | 220,600 | +0.10(+0.08%) |
Jun 10, 2019 | 123.93 | 123.93 | 123.61 | 123.66 | 741,976 | -0.91(-0.73%) |
Jun 07, 2019 | 124.71 | 124.77 | 124.40 | 124.56 | 159,123 | +0.81(+0.65%) |
Jun 06, 2019 | 124.00 | 124.34 | 123.61 | 123.76 | 93,140 | +0.09(+0.07%) |
Jun 05, 2019 | 123.88 | 124.06 | 123.59 | 123.66 | 142,373 | -0.22(-0.18%) |
Jun 04, 2019 | 124.06 | 124.28 | 123.58 | 123.89 | 348,493 | -0.78(-0.63%) |
Jun 03, 2019 | 124.29 | 124.83 | 124.04 | 124.67 | 1,088,318 | +0.68(+0.55%) |
May 31, 2019 | 123.46 | 124.06 | 123.40 | 123.99 | 184,248 | +1.03(+0.84%) |
May 30, 2019 | 122.36 | 122.98 | 122.14 | 122.96 | 40,708 | +0.71(+0.58%) |
May 29, 2019 | 122.63 | 122.86 | 122.23 | 122.25 | 57,848 | +0.16(+0.13%) |
May 28, 2019 | 121.78 | 122.16 | 121.67 | 122.09 | 27,367 | +0.69(+0.57%) |
May 24, 2019 | 121.31 | 121.40 | 121.16 | 121.40 | 37,146 | +0.06(+0.05%) |
May 23, 2019 | 120.75 | 121.60 | 120.75 | 121.34 | 34,234 | +1.00(+0.83%) |
May 22, 2019 | 120.03 | 120.40 | 120.03 | 120.34 | 53,381 | +0.51(+0.42%) |
May 21, 2019 | 119.91 | 119.97 | 119.69 | 119.84 | 116,104 | -0.17(-0.15%) |
May 20, 2019 | 120.28 | 120.40 | 119.95 | 120.01 | 28,015 | -0.26(-0.22%) |
May 17, 2019 | 120.46 | 120.46 | 120.06 | 120.27 | 39,890 | +0.14(+0.12%) |
May 16, 2019 | 120.10 | 120.17 | 119.98 | 120.13 | 255,017 | -0.28(-0.23%) |
May 15, 2019 | 120.53 | 120.53 | 120.17 | 120.41 | 83,523 | +0.52(+0.43%) |
May 14, 2019 | 119.92 | 119.99 | 119.76 | 119.90 | 28,733 | -0.22(-0.18%) |
May 13, 2019 | 119.89 | 120.20 | 119.82 | 120.12 | 44,617 | +0.80(+0.67%) |
May 10, 2019 | 119.51 | 119.80 | 119.25 | 119.31 | 60,006 | -0.18(-0.15%) |
May 09, 2019 | 119.53 | 119.73 | 119.15 | 119.49 | 65,512 | +0.43(+0.36%) |
May 08, 2019 | 119.54 | 119.56 | 118.99 | 119.07 | 95,145 | -0.30(-0.25%) |
May 07, 2019 | 119.14 | 119.52 | 119.08 | 119.36 | 211,849 | +0.57(+0.48%) |
May 06, 2019 | 118.94 | 118.98 | 118.72 | 118.80 | 37,263 | +0.34(+0.29%) |
May 03, 2019 | 118.43 | 118.65 | 118.31 | 118.45 | 38,061 | +0.25(+0.21%) |
May 02, 2019 | 118.50 | 118.57 | 118.06 | 118.20 | 145,823 | -0.50(-0.42%) |
May 01, 2019 | 118.65 | 119.17 | 118.51 | 118.70 | 117,756 | +0.19(+0.16%) |
Apr 30, 2019 | 118.03 | 118.58 | 118.03 | 118.51 | 412,154 | +0.38(+0.32%) |
Apr 29, 2019 | 118.20 | 118.27 | 118.00 | 118.13 | 77,135 | -0.41(-0.35%) |
Apr 26, 2019 | 118.65 | 118.66 | 118.45 | 118.54 | 46,844 | +0.35(+0.30%) |
Apr 25, 2019 | 118.33 | 118.38 | 118.08 | 118.19 | 33,805 | -0.14(-0.12%) |
Apr 24, 2019 | 118.12 | 118.36 | 118.11 | 118.33 | 36,349 | +0.68(+0.58%) |
Apr 23, 2019 | 117.68 | 117.74 | 117.60 | 117.65 | 27,312 | +0.17(+0.15%) |
Apr 22, 2019 | 117.62 | 117.64 | 117.42 | 117.48 | 162,814 | -0.34(-0.29%) |
Apr 18, 2019 | 117.85 | 117.99 | 117.76 | 117.82 | 84,640 | +0.40(+0.34%) |
Apr 17, 2019 | 117.41 | 117.64 | 117.41 | 117.42 | 67,287 | -0.09(-0.07%) |
Apr 16, 2019 | 117.67 | 117.75 | 117.41 | 117.50 | 237,021 | -0.52(-0.44%) |
Apr 15, 2019 | 117.89 | 118.03 | 117.87 | 118.03 | 66,127 | +0.17(+0.14%) |
Apr 12, 2019 | 118.00 | 118.09 | 117.82 | 117.86 | 51,998 | -0.66(-0.56%) |
Apr 11, 2019 | 118.71 | 118.72 | 118.43 | 118.52 | 72,089 | -0.40(-0.34%) |
Apr 10, 2019 | 118.87 | 119.05 | 118.83 | 118.92 | 55,996 | +0.29(+0.24%) |
Apr 09, 2019 | 118.80 | 118.84 | 118.55 | 118.64 | 98,124 | +0.27(+0.23%) |
Apr 08, 2019 | 118.53 | 118.59 | 118.30 | 118.37 | 60,574 | -0.25(-0.21%) |
Apr 05, 2019 | 118.36 | 118.68 | 118.36 | 118.62 | 22,677 | +0.14(+0.12%) |
Apr 04, 2019 | 118.34 | 118.48 | 118.24 | 118.48 | 38,067 | +0.27(+0.23%) |
Apr 03, 2019 | 118.31 | 118.42 | 118.18 | 118.21 | 52,109 | -0.72(-0.60%) |
Apr 02, 2019 | 118.80 | 118.94 | 118.66 | 118.92 | 203,028 | +0.23(+0.19%) |