Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 150.31 | 151.42 | 149.28 | 149.65 | 12,638,530 | -1.22(-0.81%) |
Mar 30, 2020 | 152.67 | 154.31 | 150.53 | 150.87 | 14,851,073 | -1.25(-0.82%) |
Mar 27, 2020 | 150.15 | 152.62 | 149.30 | 152.12 | 13,834,874 | +3.96(+2.67%) |
Mar 26, 2020 | 147.44 | 150.29 | 147.20 | 148.17 | 11,659,390 | +0.72(+0.49%) |
Mar 25, 2020 | 148.40 | 151.20 | 146.61 | 147.44 | 11,850,643 | -0.34(-0.23%) |
Mar 24, 2020 | 146.27 | 150.08 | 145.51 | 147.78 | 13,170,620 | -2.75(-1.83%) |
Mar 23, 2020 | 142.87 | 151.21 | 142.03 | 150.53 | 22,010,268 | +5.91(+4.08%) |
Mar 20, 2020 | 139.06 | 144.62 | 137.98 | 144.62 | 22,998,962 | +10.11(+7.52%) |
Mar 19, 2020 | 133.30 | 139.20 | 131.76 | 134.51 | 23,342,420 | +3.56(+2.72%) |
Mar 18, 2020 | 138.65 | 139.82 | 126.10 | 130.94 | 51,871,464 | -7.83(-5.64%) |
Mar 17, 2020 | 148.31 | 150.25 | 138.53 | 138.77 | 20,469,878 | -8.95(-6.06%) |
Mar 16, 2020 | 145.49 | 150.72 | 143.15 | 147.72 | 33,618,328 | +8.07(+5.78%) |
Mar 13, 2020 | 140.60 | 143.51 | 138.06 | 139.64 | 21,841,242 | -3.23(-2.26%) |
Mar 12, 2020 | 148.32 | 150.91 | 141.20 | 142.87 | 26,853,712 | +0.88(+0.62%) |
Mar 11, 2020 | 150.07 | 151.52 | 141.18 | 141.99 | 32,604,654 | -5.42(-3.68%) |
Mar 10, 2020 | 153.88 | 156.87 | 146.98 | 147.42 | 41,582,024 | -7.97(-5.13%) |
Mar 09, 2020 | 162.90 | 163.01 | 154.52 | 155.38 | 45,793,616 | +4.10(+2.71%) |
Mar 06, 2020 | 151.76 | 153.60 | 148.87 | 151.28 | 84,098,728 | +7.48(+5.20%) |
Mar 05, 2020 | 142.54 | 144.07 | 142.25 | 143.80 | 19,603,344 | +3.49(+2.49%) |
Mar 04, 2020 | 141.88 | 142.74 | 139.87 | 140.31 | 25,855,984 | -1.51(-1.06%) |
Mar 03, 2020 | 139.53 | 144.87 | 138.21 | 141.81 | 42,547,292 | +2.17(+1.55%) |
Mar 02, 2020 | 140.88 | 141.97 | 139.48 | 139.64 | 31,012,932 | -1.03(-0.74%) |
Feb 28, 2020 | 139.90 | 141.28 | 139.64 | 140.68 | 49,692,256 | +2.54(+1.84%) |
Feb 27, 2020 | 138.31 | 138.66 | 136.62 | 138.13 | 33,873,768 | +2.04(+1.50%) |
Feb 26, 2020 | 135.82 | 137.43 | 135.49 | 136.09 | 24,939,036 | -0.72(-0.53%) |
Feb 25, 2020 | 136.06 | 137.46 | 136.00 | 136.82 | 22,963,538 | +0.72(+0.53%) |
Feb 24, 2020 | 136.62 | 136.74 | 135.87 | 136.09 | 17,570,772 | +2.00(+1.49%) |
Feb 21, 2020 | 133.88 | 134.85 | 133.74 | 134.09 | 15,303,234 | +1.24(+0.93%) |
Feb 20, 2020 | 132.32 | 133.10 | 132.25 | 132.85 | 10,301,953 | +1.06(+0.80%) |
Feb 19, 2020 | 131.45 | 131.90 | 131.32 | 131.79 | 6,297,435 | -0.04(-0.03%) |
Feb 18, 2020 | 131.65 | 132.29 | 131.27 | 131.83 | 7,627,798 | +0.90(+0.69%) |
Feb 14, 2020 | 131.12 | 131.41 | 130.84 | 130.93 | 7,879,650 | +0.57(+0.44%) |
Feb 13, 2020 | 129.93 | 130.62 | 129.77 | 130.36 | 8,698,006 | +0.50(+0.38%) |
Feb 12, 2020 | 129.86 | 130.03 | 129.52 | 129.86 | 6,163,200 | -0.66(-0.51%) |
Feb 11, 2020 | 130.97 | 131.09 | 130.38 | 130.52 | 8,592,901 | -0.66(-0.50%) |
Feb 10, 2020 | 131.43 | 131.57 | 131.05 | 131.19 | 7,392,277 | +0.36(+0.28%) |
Feb 07, 2020 | 130.63 | 131.10 | 130.32 | 130.82 | 12,557,892 | +1.52(+1.18%) |
Feb 06, 2020 | 128.78 | 129.42 | 128.62 | 129.30 | 7,375,441 | +0.67(+0.52%) |
Feb 05, 2020 | 128.89 | 129.26 | 128.53 | 128.63 | 11,904,363 | -1.42(-1.09%) |
Feb 04, 2020 | 130.43 | 130.56 | 129.58 | 130.05 | 12,560,008 | -1.78(-1.35%) |
Feb 03, 2020 | 131.29 | 132.02 | 130.54 | 131.83 | 16,901,514 | -0.11(-0.08%) |
Jan 31, 2020 | 131.28 | 132.02 | 131.20 | 131.94 | 16,076,761 | +1.19(+0.91%) |
Jan 30, 2020 | 131.03 | 131.73 | 130.48 | 130.74 | 16,266,565 | +0.02(+0.01%) |
Jan 29, 2020 | 129.71 | 130.85 | 129.70 | 130.72 | 10,579,418 | +1.27(+0.98%) |
Jan 28, 2020 | 130.15 | 130.30 | 129.15 | 129.46 | 11,734,585 | -1.02(-0.78%) |
Jan 27, 2020 | 129.85 | 130.48 | 129.76 | 130.48 | 12,082,680 | +2.00(+1.56%) |
Jan 24, 2020 | 127.88 | 128.91 | 127.78 | 128.48 | 9,493,561 | +1.03(+0.81%) |
Jan 23, 2020 | 127.37 | 127.85 | 127.31 | 127.45 | 10,771,292 | +0.89(+0.70%) |
Jan 22, 2020 | 126.35 | 126.73 | 126.23 | 126.56 | 6,983,304 | +0.44(+0.35%) |
Jan 21, 2020 | 125.52 | 126.28 | 125.49 | 126.12 | 7,513,497 | +1.31(+1.05%) |
Jan 17, 2020 | 124.41 | 124.92 | 124.21 | 124.81 | 10,719,168 | -1.08(-0.85%) |
Jan 16, 2020 | 125.93 | 126.17 | 125.46 | 125.89 | 7,484,378 | -0.40(-0.32%) |
Jan 15, 2020 | 126.17 | 126.38 | 125.71 | 126.28 | 6,955,010 | +0.83(+0.66%) |
Jan 14, 2020 | 124.95 | 125.53 | 124.91 | 125.45 | 15,393,707 | +0.64(+0.51%) |
Jan 13, 2020 | 124.68 | 124.87 | 124.24 | 124.81 | 6,598,432 | -0.38(-0.30%) |
Jan 10, 2020 | 124.49 | 125.22 | 124.46 | 125.19 | 9,705,883 | +1.10(+0.89%) |
Jan 09, 2020 | 122.98 | 124.28 | 122.89 | 124.09 | 8,195,943 | +0.43(+0.35%) |
Jan 08, 2020 | 124.73 | 125.07 | 123.27 | 123.65 | 11,745,983 | -0.82(-0.66%) |
Jan 07, 2020 | 124.99 | 125.22 | 124.47 | 124.47 | 9,268,406 | -0.62(-0.49%) |
Jan 06, 2020 | 126.32 | 126.34 | 124.93 | 125.09 | 12,573,085 | -0.71(-0.57%) |
Jan 03, 2020 | 125.04 | 125.84 | 124.68 | 125.80 | 13,675,752 | +1.91(+1.54%) |
Jan 02, 2020 | 123.70 | 124.37 | 123.58 | 123.90 | 12,201,985 | +1.38(+1.13%) |
Dec 31, 2019 | 123.17 | 123.40 | 122.42 | 122.51 | 11,840,825 | -1.25(-1.01%) |
Dec 30, 2019 | 122.88 | 123.80 | 122.68 | 123.76 | 8,824,349 | -0.42(-0.34%) |
Dec 27, 2019 | 124.28 | 124.46 | 124.15 | 124.18 | 8,073,325 | +0.14(+0.11%) |
Dec 26, 2019 | 123.81 | 124.09 | 123.44 | 124.04 | 5,850,100 | +0.30(+0.24%) |
Dec 24, 2019 | 122.91 | 123.94 | 122.88 | 123.74 | 5,161,416 | +0.35(+0.29%) |
Dec 23, 2019 | 123.72 | 123.86 | 122.98 | 123.39 | 5,722,801 | -0.18(-0.15%) |
Dec 20, 2019 | 123.10 | 123.61 | 122.92 | 123.57 | 6,033,374 | +0.16(+0.13%) |
Dec 19, 2019 | 122.98 | 123.76 | 122.77 | 123.41 | 7,288,690 | +0.20(+0.16%) |
Dec 18, 2019 | 123.96 | 124.10 | 123.04 | 123.21 | 6,916,664 | -1.02(-0.82%) |
Dec 17, 2019 | 124.78 | 124.90 | 123.88 | 124.23 | 6,844,733 | -0.17(-0.14%) |
Dec 16, 2019 | 124.95 | 125.01 | 124.08 | 124.40 | 10,145,397 | -1.13(-0.90%) |
Dec 13, 2019 | 124.70 | 126.05 | 123.90 | 125.53 | 12,555,097 | +1.44(+1.16%) |
Dec 12, 2019 | 125.67 | 125.75 | 123.34 | 124.10 | 16,455,874 | -2.08(-1.65%) |
Dec 11, 2019 | 125.77 | 126.53 | 125.70 | 126.17 | 6,929,957 | +0.98(+0.79%) |
Dec 10, 2019 | 125.66 | 125.81 | 124.96 | 125.19 | 5,480,062 | +0.01(+0.01%) |
Dec 09, 2019 | 125.49 | 125.59 | 125.11 | 125.18 | 4,449,211 | +0.27(+0.22%) |
Dec 06, 2019 | 124.62 | 125.60 | 124.47 | 124.91 | 8,785,455 | -0.69(-0.55%) |
Dec 05, 2019 | 125.19 | 125.89 | 125.13 | 125.60 | 8,056,541 | -0.61(-0.49%) |
Dec 04, 2019 | 126.70 | 126.85 | 125.69 | 126.22 | 9,510,835 | -1.27(-1.00%) |
Dec 03, 2019 | 126.43 | 128.00 | 126.33 | 127.49 | 14,753,328 | +2.62(+2.10%) |
Dec 02, 2019 | 124.72 | 125.20 | 124.55 | 124.87 | 19,607,168 | -1.69(-1.33%) |
Nov 29, 2019 | 126.74 | 126.80 | 125.98 | 126.56 | 6,935,551 | -0.27(-0.21%) |
Nov 27, 2019 | 126.72 | 127.00 | 126.56 | 126.83 | 4,545,554 | -0.37(-0.29%) |
Nov 26, 2019 | 127.08 | 127.36 | 127.03 | 127.20 | 4,749,974 | +0.74(+0.58%) |
Nov 25, 2019 | 126.45 | 126.66 | 126.34 | 126.46 | 4,612,596 | +0.37(+0.29%) |
Nov 22, 2019 | 126.27 | 126.43 | 125.89 | 126.09 | 5,176,976 | +0.16(+0.13%) |
Nov 21, 2019 | 125.86 | 126.25 | 125.39 | 125.93 | 6,635,886 | -0.79(-0.63%) |
Nov 20, 2019 | 126.10 | 126.72 | 125.97 | 126.72 | 8,771,442 | +1.30(+1.03%) |
Nov 19, 2019 | 124.71 | 125.50 | 124.71 | 125.42 | 8,757,444 | +1.04(+0.83%) |
Nov 18, 2019 | 124.57 | 124.93 | 124.32 | 124.39 | 6,594,853 | +0.23(+0.18%) |
Nov 15, 2019 | 123.91 | 124.52 | 123.86 | 124.16 | 5,167,767 | -0.14(-0.11%) |
Nov 14, 2019 | 124.20 | 124.78 | 124.08 | 124.30 | 11,331,776 | +1.27(+1.03%) |
Nov 13, 2019 | 123.31 | 123.44 | 122.72 | 123.03 | 7,490,753 | +0.79(+0.65%) |
Nov 12, 2019 | 121.93 | 122.53 | 121.49 | 122.23 | 6,405,120 | +0.56(+0.46%) |
Nov 11, 2019 | 122.02 | 122.03 | 121.35 | 121.67 | 5,078,238 | +0.08(+0.07%) |
Nov 08, 2019 | 121.81 | 122.53 | 121.48 | 121.59 | 11,347,187 | -0.51(-0.42%) |
Nov 07, 2019 | 122.89 | 122.90 | 121.18 | 122.11 | 21,313,538 | -2.25(-1.81%) |
Nov 06, 2019 | 124.40 | 124.75 | 123.78 | 124.36 | 10,375,986 | +0.75(+0.61%) |
Nov 05, 2019 | 123.68 | 123.87 | 123.23 | 123.61 | 14,970,612 | -1.41(-1.12%) |
Nov 04, 2019 | 125.25 | 125.41 | 124.86 | 125.02 | 12,353,669 | -1.67(-1.32%) |
Nov 01, 2019 | 126.84 | 127.33 | 125.99 | 126.69 | 12,676,602 | -0.45(-0.35%) |
Oct 31, 2019 | 126.39 | 127.47 | 126.35 | 127.13 | 17,600,414 | +1.75(+1.39%) |
Oct 30, 2019 | 123.96 | 125.47 | 123.96 | 125.39 | 12,130,406 | +1.81(+1.46%) |
Oct 29, 2019 | 123.82 | 123.93 | 123.42 | 123.58 | 5,886,840 | +0.08(+0.07%) |
Oct 28, 2019 | 123.78 | 123.78 | 123.25 | 123.50 | 12,672,611 | -1.13(-0.91%) |
Oct 25, 2019 | 125.54 | 125.56 | 124.44 | 124.63 | 6,301,768 | -0.61(-0.49%) |
Oct 24, 2019 | 125.67 | 126.18 | 125.09 | 125.24 | 7,590,742 | -0.25(-0.20%) |
Oct 23, 2019 | 125.99 | 126.24 | 125.39 | 125.50 | 6,668,373 | +0.13(+0.10%) |
Oct 22, 2019 | 125.41 | 125.54 | 124.73 | 125.37 | 7,435,472 | +0.73(+0.58%) |
Oct 21, 2019 | 124.68 | 125.05 | 124.37 | 124.64 | 9,101,923 | -0.94(-0.75%) |
Oct 18, 2019 | 125.79 | 126.17 | 125.47 | 125.58 | 7,175,917 | +0.00(+0.00%) |
Oct 17, 2019 | 125.53 | 126.30 | 125.33 | 125.58 | 7,289,281 | -0.31(-0.24%) |
Oct 16, 2019 | 125.64 | 126.02 | 125.38 | 125.89 | 9,608,734 | +0.15(+0.12%) |
Oct 15, 2019 | 126.56 | 126.82 | 125.56 | 125.74 | 14,074,854 | -1.54(-1.21%) |
Oct 14, 2019 | 127.29 | 127.32 | 126.93 | 127.28 | 6,599,240 | +0.92(+0.73%) |
Oct 11, 2019 | 126.84 | 126.95 | 125.70 | 126.36 | 31,690,894 | -1.58(-1.24%) |
Oct 10, 2019 | 128.77 | 128.82 | 127.52 | 127.94 | 16,734,937 | -1.93(-1.49%) |
Oct 09, 2019 | 130.10 | 130.11 | 129.38 | 129.88 | 9,902,488 | -0.74(-0.57%) |
Oct 08, 2019 | 131.20 | 131.30 | 130.12 | 130.61 | 16,151,479 | +0.35(+0.27%) |
Oct 07, 2019 | 130.60 | 130.94 | 130.20 | 130.26 | 13,060,619 | -1.09(-0.83%) |
Oct 04, 2019 | 130.78 | 131.39 | 130.64 | 131.35 | 13,267,178 | +0.96(+0.74%) |
Oct 03, 2019 | 129.54 | 131.06 | 129.49 | 130.39 | 15,033,023 | +1.18(+0.91%) |
Oct 02, 2019 | 129.08 | 129.80 | 128.88 | 129.21 | 14,333,367 | +0.31(+0.24%) |
Oct 01, 2019 | 127.10 | 129.48 | 126.99 | 128.90 | 18,748,552 | +0.39(+0.30%) |
Sep 30, 2019 | 127.43 | 128.52 | 127.39 | 128.51 | 9,361,251 | +0.31(+0.25%) |
Sep 27, 2019 | 127.83 | 128.41 | 127.66 | 128.19 | 11,565,103 | +0.31(+0.25%) |
Sep 26, 2019 | 127.78 | 128.43 | 127.45 | 127.88 | 11,996,708 | +0.82(+0.64%) |
Sep 25, 2019 | 128.67 | 128.93 | 126.77 | 127.06 | 16,165,681 | -1.89(-1.46%) |
Sep 24, 2019 | 127.92 | 129.20 | 127.91 | 128.95 | 14,415,968 | +1.54(+1.21%) |
Sep 23, 2019 | 127.75 | 128.57 | 127.27 | 127.41 | 17,145,080 | -0.03(-0.02%) |
Sep 20, 2019 | 126.43 | 127.52 | 126.14 | 127.44 | 14,894,024 | +1.66(+1.32%) |
Sep 19, 2019 | 126.42 | 126.63 | 125.72 | 125.78 | 14,956,535 | +0.38(+0.30%) |
Sep 18, 2019 | 125.68 | 126.33 | 125.32 | 125.40 | 12,365,906 | +0.53(+0.42%) |
Sep 17, 2019 | 124.27 | 125.38 | 123.96 | 124.87 | 10,340,907 | +0.67(+0.54%) |
Sep 16, 2019 | 123.84 | 124.46 | 123.27 | 124.20 | 12,213,859 | +1.56(+1.27%) |
Sep 13, 2019 | 124.20 | 124.58 | 122.64 | 122.64 | 21,067,652 | -2.68(-2.14%) |
Sep 12, 2019 | 127.09 | 127.36 | 124.90 | 125.31 | 20,545,562 | -0.83(-0.65%) |
Sep 11, 2019 | 126.10 | 126.78 | 126.09 | 126.14 | 12,179,920 | -0.22(-0.18%) |
Sep 10, 2019 | 128.29 | 128.70 | 126.33 | 126.36 | 15,420,934 | -2.25(-1.75%) |
Sep 09, 2019 | 129.18 | 129.34 | 128.61 | 128.62 | 17,660,758 | -2.33(-1.78%) |
Sep 06, 2019 | 130.47 | 131.16 | 130.31 | 130.94 | 10,539,672 | +0.93(+0.71%) |
Sep 05, 2019 | 130.83 | 130.95 | 129.24 | 130.02 | 21,581,958 | -2.40(-1.81%) |
Sep 04, 2019 | 131.61 | 132.59 | 131.56 | 132.42 | 8,865,059 | +0.20(+0.15%) |
Sep 03, 2019 | 132.11 | 133.53 | 131.64 | 132.22 | 17,438,198 | +0.17(+0.13%) |
Aug 30, 2019 | 131.45 | 132.23 | 131.22 | 132.05 | 15,114,122 | +0.04(+0.03%) |
Aug 29, 2019 | 132.02 | 132.10 | 131.02 | 132.01 | 9,909,917 | -0.50(-0.38%) |
Aug 28, 2019 | 133.39 | 133.50 | 132.39 | 132.51 | 11,261,740 | +0.17(+0.13%) |
Aug 27, 2019 | 131.46 | 132.44 | 131.33 | 132.34 | 12,639,924 | +2.01(+1.54%) |
Aug 26, 2019 | 130.78 | 131.16 | 130.26 | 130.34 | 13,578,975 | -0.53(-0.40%) |
Aug 23, 2019 | 128.68 | 131.14 | 128.59 | 130.86 | 18,062,240 | +2.12(+1.64%) |
Aug 22, 2019 | 129.11 | 129.73 | 128.64 | 128.75 | 15,480,892 | -0.86(-0.66%) |
Aug 21, 2019 | 129.75 | 130.71 | 129.37 | 129.61 | 10,453,164 | -0.87(-0.67%) |
Aug 20, 2019 | 130.25 | 130.56 | 129.86 | 130.48 | 8,311,094 | +1.34(+1.03%) |
Aug 19, 2019 | 128.72 | 129.70 | 128.67 | 129.14 | 15,185,585 | -1.87(-1.43%) |
Aug 16, 2019 | 130.95 | 131.36 | 129.86 | 131.02 | 19,685,756 | -1.06(-0.80%) |
Aug 15, 2019 | 130.85 | 133.23 | 130.52 | 132.07 | 26,467,210 | +1.45(+1.11%) |
Aug 14, 2019 | 130.15 | 130.66 | 129.74 | 130.62 | 16,803,996 | +2.88(+2.25%) |
Aug 13, 2019 | 128.94 | 129.03 | 127.27 | 127.74 | 17,956,504 | -0.44(-0.34%) |
Aug 12, 2019 | 127.06 | 128.59 | 126.87 | 128.18 | 15,719,185 | +2.62(+2.08%) |
Aug 09, 2019 | 126.12 | 126.91 | 125.40 | 125.56 | 11,851,696 | -0.25(-0.20%) |
Aug 08, 2019 | 124.75 | 125.91 | 123.71 | 125.82 | 16,443,497 | +0.27(+0.21%) |
Aug 07, 2019 | 127.67 | 128.26 | 125.32 | 125.55 | 36,339,692 | +0.05(+0.04%) |
Aug 06, 2019 | 123.91 | 125.50 | 123.81 | 125.50 | 14,216,542 | +0.99(+0.80%) |
Aug 05, 2019 | 123.85 | 124.53 | 123.42 | 124.51 | 20,677,230 | +2.12(+1.73%) |
Aug 02, 2019 | 121.63 | 122.39 | 121.40 | 122.39 | 16,889,886 | +1.12(+0.92%) |
Aug 01, 2019 | 119.59 | 121.39 | 119.48 | 121.27 | 29,740,950 | +2.36(+1.99%) |
Jul 31, 2019 | 117.84 | 119.30 | 117.81 | 118.91 | 17,655,716 | +0.95(+0.80%) |
Jul 30, 2019 | 118.11 | 118.20 | 117.60 | 117.96 | 6,346,144 | +0.29(+0.24%) |
Jul 29, 2019 | 117.95 | 118.07 | 117.57 | 117.67 | 6,964,569 | +0.04(+0.03%) |
Jul 26, 2019 | 117.84 | 117.92 | 117.44 | 117.64 | 6,916,249 | +0.28(+0.24%) |
Jul 25, 2019 | 117.44 | 117.58 | 116.78 | 117.36 | 9,938,693 | -0.56(-0.48%) |
Jul 24, 2019 | 117.75 | 118.02 | 117.63 | 117.92 | 7,140,954 | +0.51(+0.43%) |
Jul 23, 2019 | 117.75 | 117.88 | 117.18 | 117.42 | 9,062,381 | -0.64(-0.55%) |
Jul 22, 2019 | 118.53 | 118.55 | 117.88 | 118.06 | 5,815,997 | +0.22(+0.19%) |
Jul 19, 2019 | 117.75 | 118.05 | 117.67 | 117.83 | 6,487,322 | -0.28(-0.23%) |
Jul 18, 2019 | 117.64 | 118.40 | 117.43 | 118.11 | 6,398,438 | +0.01(+0.01%) |
Jul 17, 2019 | 117.27 | 118.13 | 117.26 | 118.10 | 10,796,591 | +1.26(+1.08%) |
Jul 16, 2019 | 116.47 | 116.86 | 116.29 | 116.84 | 6,897,919 | -0.35(-0.30%) |
Jul 15, 2019 | 116.73 | 117.26 | 116.73 | 117.19 | 6,767,962 | +0.67(+0.58%) |
Jul 12, 2019 | 116.25 | 116.73 | 116.04 | 116.52 | 7,814,112 | +0.13(+0.12%) |
Jul 11, 2019 | 117.50 | 117.58 | 116.11 | 116.39 | 15,787,297 | -1.57(-1.33%) |
Jul 10, 2019 | 118.43 | 118.50 | 117.67 | 117.96 | 10,583,577 | -0.65(-0.55%) |
Jul 09, 2019 | 118.72 | 118.75 | 118.26 | 118.61 | 6,946,743 | -0.04(-0.04%) |
Jul 08, 2019 | 119.05 | 119.20 | 118.66 | 118.66 | 7,252,927 | +0.16(+0.14%) |
Jul 05, 2019 | 118.60 | 118.61 | 117.82 | 118.50 | 13,612,223 | -1.59(-1.33%) |
Jul 03, 2019 | 119.47 | 120.16 | 119.46 | 120.09 | 6,012,798 | +0.85(+0.71%) |
Jul 02, 2019 | 118.52 | 119.36 | 118.52 | 119.24 | 11,729,373 | +0.80(+0.68%) |
Jul 01, 2019 | 118.62 | 118.78 | 117.75 | 118.44 | 15,804,299 | -0.17(-0.14%) |
Jun 28, 2019 | 118.40 | 118.85 | 118.28 | 118.60 | 9,125,252 | -0.08(-0.07%) |
Jun 27, 2019 | 118.16 | 118.85 | 117.87 | 118.69 | 10,888,408 | +0.83(+0.71%) |
Jun 26, 2019 | 118.49 | 118.51 | 117.77 | 117.85 | 14,295,925 | -0.76(-0.64%) |
Jun 25, 2019 | 118.59 | 118.85 | 118.52 | 118.61 | 10,753,986 | +0.37(+0.31%) |
Jun 24, 2019 | 118.02 | 118.35 | 117.95 | 118.25 | 7,142,811 | +0.88(+0.75%) |
Jun 21, 2019 | 118.34 | 118.35 | 117.32 | 117.37 | 16,231,217 | -1.30(-1.10%) |
Jun 20, 2019 | 118.69 | 119.23 | 118.41 | 118.68 | 12,005,314 | +0.31(+0.26%) |
Jun 19, 2019 | 117.76 | 118.52 | 117.51 | 118.36 | 13,395,159 | +0.15(+0.13%) |
Jun 18, 2019 | 118.54 | 118.65 | 117.84 | 118.21 | 11,556,778 | +0.61(+0.52%) |
Jun 17, 2019 | 117.34 | 117.67 | 117.10 | 117.60 | 6,770,611 | +0.20(+0.17%) |
Jun 14, 2019 | 117.08 | 117.62 | 117.07 | 117.40 | 6,538,017 | +0.30(+0.25%) |
Jun 13, 2019 | 116.81 | 117.21 | 116.80 | 117.10 | 6,226,433 | +0.40(+0.34%) |
Jun 12, 2019 | 116.44 | 116.77 | 116.36 | 116.70 | 5,911,017 | +0.09(+0.08%) |
Jun 11, 2019 | 116.47 | 116.77 | 116.38 | 116.61 | 5,727,752 | +0.07(+0.06%) |
Jun 10, 2019 | 116.70 | 116.72 | 116.38 | 116.54 | 9,281,701 | -1.11(-0.94%) |
Jun 07, 2019 | 117.69 | 117.94 | 117.38 | 117.65 | 12,741,445 | +1.01(+0.87%) |
Jun 06, 2019 | 116.96 | 117.52 | 116.38 | 116.64 | 10,773,125 | +0.26(+0.22%) |
Jun 05, 2019 | 116.56 | 116.94 | 116.20 | 116.38 | 9,870,511 | -0.55(-0.47%) |
Jun 04, 2019 | 117.34 | 117.67 | 116.59 | 116.93 | 15,956,120 | -1.35(-1.14%) |
Jun 03, 2019 | 117.80 | 118.40 | 117.48 | 118.27 | 19,956,830 | +0.78(+0.67%) |
May 31, 2019 | 116.66 | 117.55 | 116.58 | 117.49 | 21,244,760 | +1.45(+1.25%) |
May 30, 2019 | 115.26 | 116.06 | 114.87 | 116.04 | 14,612,535 | +0.99(+0.86%) |
May 29, 2019 | 115.56 | 115.77 | 114.97 | 115.05 | 14,877,105 | +0.27(+0.23%) |
May 28, 2019 | 114.32 | 114.88 | 114.16 | 114.78 | 9,087,165 | +0.90(+0.79%) |
May 24, 2019 | 113.68 | 113.88 | 113.53 | 113.88 | 5,589,911 | +0.10(+0.09%) |
May 23, 2019 | 113.09 | 114.16 | 113.08 | 113.78 | 10,932,897 | +1.27(+1.12%) |
May 22, 2019 | 112.09 | 112.59 | 112.04 | 112.52 | 6,368,078 | +0.64(+0.57%) |
May 21, 2019 | 111.94 | 112.04 | 111.67 | 111.87 | 4,512,965 | -0.18(-0.16%) |
May 20, 2019 | 112.40 | 112.63 | 111.98 | 112.05 | 6,780,774 | -0.23(-0.21%) |
May 17, 2019 | 112.54 | 112.56 | 112.02 | 112.28 | 5,326,450 | +0.25(+0.22%) |
May 16, 2019 | 112.12 | 112.14 | 111.87 | 112.03 | 8,602,178 | -0.38(-0.33%) |
May 15, 2019 | 112.48 | 112.53 | 112.09 | 112.41 | 10,734,161 | +0.64(+0.57%) |
May 14, 2019 | 111.86 | 111.98 | 111.58 | 111.77 | 6,385,060 | -0.29(-0.25%) |
May 13, 2019 | 111.76 | 112.23 | 111.62 | 112.05 | 11,782,127 | +0.87(+0.79%) |
May 10, 2019 | 111.30 | 111.80 | 111.04 | 111.18 | 6,774,926 | -0.15(-0.14%) |
May 09, 2019 | 111.50 | 111.67 | 110.79 | 111.33 | 10,561,073 | +0.45(+0.41%) |
May 08, 2019 | 111.53 | 111.67 | 110.78 | 110.88 | 7,750,776 | -0.48(-0.43%) |
May 07, 2019 | 110.98 | 111.53 | 110.86 | 111.36 | 10,080,791 | +0.85(+0.77%) |
May 06, 2019 | 110.79 | 110.85 | 110.45 | 110.51 | 5,029,876 | +0.30(+0.27%) |
May 03, 2019 | 110.21 | 110.40 | 109.95 | 110.21 | 6,947,499 | +0.31(+0.28%) |
May 02, 2019 | 110.22 | 110.34 | 109.66 | 109.89 | 7,420,296 | -0.53(-0.48%) |
May 01, 2019 | 110.23 | 110.91 | 110.15 | 110.42 | 16,126,322 | +0.45(+0.41%) |
Apr 30, 2019 | 109.34 | 110.05 | 109.33 | 109.97 | 8,947,705 | +0.56(+0.51%) |
Apr 29, 2019 | 109.59 | 109.70 | 109.26 | 109.41 | 11,520,978 | -0.70(-0.64%) |
Apr 26, 2019 | 110.26 | 110.30 | 109.96 | 110.11 | 6,690,978 | +0.41(+0.37%) |
Apr 25, 2019 | 109.83 | 109.94 | 109.48 | 109.70 | 6,050,358 | -0.20(-0.18%) |
Apr 24, 2019 | 109.49 | 109.91 | 109.47 | 109.90 | 8,210,639 | +0.89(+0.82%) |
Apr 23, 2019 | 109.04 | 109.12 | 108.85 | 109.01 | 7,016,077 | +0.23(+0.21%) |
Apr 22, 2019 | 108.92 | 109.01 | 108.71 | 108.78 | 7,017,880 | -0.53(-0.48%) |
Apr 18, 2019 | 109.22 | 109.48 | 109.19 | 109.30 | 31,022,320 | +0.57(+0.52%) |
Apr 17, 2019 | 108.62 | 109.01 | 108.60 | 108.73 | 6,879,971 | +0.05(+0.04%) |
Apr 16, 2019 | 108.95 | 109.06 | 108.62 | 108.69 | 10,038,029 | -0.69(-0.63%) |
Apr 15, 2019 | 109.19 | 109.38 | 109.14 | 109.37 | 3,452,012 | +0.28(+0.25%) |
Apr 12, 2019 | 109.29 | 109.44 | 109.06 | 109.10 | 7,877,130 | -0.78(-0.71%) |
Apr 11, 2019 | 110.22 | 110.30 | 109.75 | 109.88 | 9,759,206 | -0.65(-0.59%) |
Apr 10, 2019 | 110.52 | 110.74 | 110.37 | 110.53 | 8,455,550 | +0.27(+0.24%) |
Apr 09, 2019 | 110.47 | 110.57 | 110.07 | 110.26 | 7,893,747 | +0.35(+0.32%) |
Apr 08, 2019 | 110.13 | 110.23 | 109.85 | 109.91 | 4,999,657 | -0.39(-0.36%) |
Apr 05, 2019 | 109.94 | 110.43 | 109.91 | 110.31 | 7,108,588 | +0.14(+0.13%) |
Apr 04, 2019 | 109.92 | 110.18 | 109.78 | 110.16 | 8,436,842 | +0.31(+0.28%) |
Apr 03, 2019 | 109.93 | 110.16 | 109.72 | 109.85 | 11,701,840 | -0.96(-0.87%) |
Apr 02, 2019 | 110.71 | 110.94 | 110.50 | 110.81 | 10,934,032 | +0.20(+0.19%) |