Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 138.55 | 138.80 | 136.98 | 137.66 | 4,478,512 | -1.81(-1.30%) |
Apr 29, 2020 | 138.58 | 140.21 | 137.84 | 139.47 | 5,282,741 | +3.84(+2.83%) |
Apr 28, 2020 | 137.97 | 138.27 | 135.33 | 135.63 | 3,808,504 | -0.42(-0.31%) |
Apr 27, 2020 | 134.65 | 136.55 | 133.09 | 136.06 | 5,263,325 | +2.37(+1.77%) |
Apr 24, 2020 | 132.62 | 134.01 | 131.46 | 133.69 | 4,669,350 | +1.96(+1.49%) |
Apr 23, 2020 | 132.36 | 134.02 | 131.62 | 131.72 | 6,560,480 | +0.02(+0.01%) |
Apr 22, 2020 | 131.45 | 132.43 | 130.60 | 131.71 | 6,718,266 | +2.91(+2.26%) |
Apr 21, 2020 | 130.36 | 131.19 | 128.25 | 128.80 | 6,742,955 | -4.12(-3.10%) |
Apr 20, 2020 | 133.09 | 135.03 | 132.63 | 132.92 | 5,735,327 | -2.19(-1.62%) |
Apr 17, 2020 | 134.71 | 135.43 | 133.17 | 135.11 | 6,791,984 | +3.72(+2.83%) |
Apr 16, 2020 | 131.46 | 131.72 | 129.72 | 131.39 | 5,612,964 | +0.61(+0.47%) |
Apr 15, 2020 | 130.96 | 131.67 | 129.72 | 130.78 | 5,468,904 | -3.14(-2.35%) |
Apr 14, 2020 | 132.71 | 134.24 | 132.12 | 133.92 | 5,942,228 | +3.95(+3.04%) |
Apr 13, 2020 | 130.97 | 132.21 | 128.02 | 129.98 | 7,724,777 | -1.57(-1.19%) |
Apr 09, 2020 | 131.13 | 132.88 | 130.08 | 131.54 | 9,869,042 | +2.42(+1.87%) |
Apr 08, 2020 | 126.23 | 129.74 | 124.99 | 129.13 | 7,001,334 | +4.38(+3.51%) |
Apr 07, 2020 | 129.34 | 129.58 | 124.67 | 124.75 | 11,085,984 | +0.14(+0.11%) |
Apr 06, 2020 | 121.23 | 125.35 | 120.61 | 124.61 | 9,922,145 | +8.15(+6.99%) |
Apr 03, 2020 | 117.85 | 118.97 | 115.03 | 116.46 | 6,975,474 | -2.02(-1.70%) |
Apr 02, 2020 | 115.52 | 119.06 | 115.18 | 118.48 | 6,615,102 | +2.42(+2.08%) |
Apr 01, 2020 | 117.17 | 118.58 | 114.94 | 116.06 | 8,379,789 | -5.62(-4.62%) |
Mar 31, 2020 | 123.62 | 124.23 | 120.84 | 121.68 | 9,179,451 | -1.77(-1.43%) |
Mar 30, 2020 | 120.61 | 123.81 | 119.54 | 123.45 | 11,034,741 | +3.63(+3.03%) |
Mar 27, 2020 | 119.99 | 123.19 | 118.47 | 119.81 | 10,309,650 | -3.95(-3.19%) |
Mar 26, 2020 | 117.84 | 124.25 | 117.67 | 123.76 | 11,174,257 | +7.08(+6.07%) |
Mar 25, 2020 | 116.04 | 121.19 | 113.27 | 116.67 | 15,360,669 | +1.59(+1.38%) |
Mar 24, 2020 | 110.48 | 115.13 | 109.89 | 115.09 | 11,694,357 | +9.98(+9.49%) |
Mar 23, 2020 | 106.75 | 107.92 | 102.84 | 105.11 | 17,456,374 | -3.08(-2.85%) |
Mar 20, 2020 | 113.79 | 115.21 | 107.83 | 108.19 | 13,057,954 | -4.60(-4.08%) |
Mar 19, 2020 | 110.28 | 115.34 | 107.63 | 112.80 | 11,799,577 | +0.83(+0.74%) |
Mar 18, 2020 | 111.30 | 114.93 | 106.14 | 111.97 | 16,373,254 | -6.85(-5.76%) |
Mar 17, 2020 | 114.79 | 119.63 | 110.83 | 118.82 | 17,720,758 | +5.67(+5.01%) |
Mar 16, 2020 | 113.71 | 120.22 | 112.71 | 113.14 | 15,596,389 | -14.53(-11.38%) |
Mar 13, 2020 | 123.98 | 127.67 | 117.41 | 127.67 | 16,344,375 | +10.65(+9.10%) |
Mar 12, 2020 | 121.33 | 125.55 | 116.85 | 117.02 | 22,321,190 | -12.61(-9.72%) |
Mar 11, 2020 | 132.86 | 133.56 | 128.02 | 129.63 | 11,494,967 | -6.91(-5.06%) |
Mar 10, 2020 | 135.58 | 136.58 | 129.52 | 136.54 | 12,446,378 | +6.45(+4.96%) |
Mar 09, 2020 | 131.59 | 134.91 | 129.84 | 130.09 | 19,727,854 | -11.36(-8.03%) |
Mar 06, 2020 | 139.93 | 142.15 | 138.18 | 141.44 | 10,591,009 | -2.68(-1.86%) |
Mar 05, 2020 | 145.41 | 146.86 | 142.87 | 144.12 | 5,688,680 | -4.97(-3.33%) |
Mar 04, 2020 | 146.07 | 149.11 | 144.69 | 149.09 | 5,563,836 | +5.73(+4.00%) |
Mar 03, 2020 | 147.78 | 149.62 | 141.90 | 143.36 | 9,175,488 | -3.79(-2.58%) |
Mar 02, 2020 | 142.21 | 147.29 | 140.49 | 147.15 | 12,848,708 | +5.85(+4.14%) |
Feb 28, 2020 | 137.53 | 141.44 | 136.47 | 141.30 | 23,724,342 | -0.96(-0.67%) |
Feb 27, 2020 | 145.62 | 147.96 | 142.20 | 142.26 | 15,308,588 | -6.52(-4.38%) |
Feb 26, 2020 | 150.29 | 151.98 | 148.40 | 148.78 | 8,741,462 | -0.83(-0.55%) |
Feb 25, 2020 | 155.01 | 155.34 | 149.13 | 149.60 | 10,762,958 | -4.72(-3.06%) |
Feb 24, 2020 | 154.51 | 155.79 | 153.65 | 154.32 | 9,268,685 | -5.25(-3.29%) |
Feb 21, 2020 | 160.57 | 160.64 | 159.11 | 159.57 | 3,177,292 | -1.65(-1.03%) |
Feb 20, 2020 | 161.51 | 161.96 | 159.58 | 161.22 | 7,517,598 | -0.49(-0.30%) |
Feb 19, 2020 | 161.48 | 162.08 | 161.34 | 161.71 | 2,648,002 | +0.82(+0.51%) |
Feb 18, 2020 | 160.87 | 161.12 | 160.17 | 160.90 | 2,618,584 | -0.38(-0.23%) |
Feb 14, 2020 | 161.18 | 161.34 | 160.59 | 161.27 | 2,691,270 | +0.26(+0.16%) |
Feb 13, 2020 | 160.33 | 161.49 | 160.19 | 161.01 | 3,010,381 | -0.07(-0.04%) |
Feb 12, 2020 | 160.84 | 161.13 | 160.53 | 161.07 | 2,292,060 | +1.01(+0.63%) |
Feb 11, 2020 | 160.37 | 160.85 | 159.78 | 160.07 | 3,110,656 | +0.44(+0.28%) |
Feb 10, 2020 | 158.06 | 159.63 | 158.04 | 159.63 | 2,654,967 | +1.17(+0.74%) |
Feb 07, 2020 | 158.78 | 159.11 | 158.18 | 158.46 | 2,745,994 | -0.91(-0.57%) |
Feb 06, 2020 | 159.45 | 159.51 | 158.91 | 159.37 | 2,344,759 | +0.44(+0.28%) |
Feb 05, 2020 | 158.86 | 159.06 | 157.96 | 158.93 | 4,400,203 | +1.55(+0.98%) |
Feb 04, 2020 | 156.83 | 157.81 | 156.68 | 157.38 | 2,909,407 | +2.44(+1.58%) |
Feb 03, 2020 | 154.37 | 155.76 | 154.33 | 154.94 | 2,963,913 | +1.35(+0.88%) |
Jan 31, 2020 | 156.07 | 156.11 | 153.14 | 153.59 | 4,817,947 | -2.76(-1.77%) |
Jan 30, 2020 | 154.98 | 156.49 | 154.48 | 156.35 | 3,019,007 | +0.38(+0.24%) |
Jan 29, 2020 | 156.82 | 156.85 | 155.84 | 155.97 | 1,864,965 | -0.10(-0.07%) |
Jan 28, 2020 | 155.29 | 156.54 | 155.03 | 156.08 | 4,270,178 | +1.49(+0.97%) |
Jan 27, 2020 | 154.25 | 155.28 | 153.89 | 154.58 | 4,996,328 | -2.36(-1.50%) |
Jan 24, 2020 | 158.82 | 158.82 | 156.22 | 156.94 | 3,505,316 | -1.50(-0.95%) |
Jan 23, 2020 | 157.90 | 158.51 | 157.22 | 158.44 | 2,523,258 | +0.18(+0.11%) |
Jan 22, 2020 | 158.67 | 159.03 | 158.12 | 158.26 | 2,250,273 | +0.09(+0.06%) |
Jan 21, 2020 | 158.17 | 158.59 | 157.96 | 158.17 | 3,379,429 | -0.34(-0.21%) |
Jan 17, 2020 | 158.74 | 158.74 | 158.14 | 158.51 | 2,418,928 | +0.39(+0.25%) |
Jan 16, 2020 | 157.52 | 158.14 | 157.43 | 158.12 | 2,347,419 | +1.34(+0.86%) |
Jan 15, 2020 | 156.39 | 157.23 | 156.31 | 156.77 | 2,639,493 | +0.38(+0.25%) |
Jan 14, 2020 | 156.43 | 156.97 | 156.08 | 156.39 | 3,260,061 | -0.08(-0.05%) |
Jan 13, 2020 | 155.92 | 156.51 | 155.47 | 156.47 | 4,255,627 | +1.06(+0.68%) |
Jan 10, 2020 | 156.16 | 156.20 | 155.17 | 155.41 | 4,283,590 | -0.45(-0.29%) |
Jan 09, 2020 | 155.74 | 155.90 | 155.32 | 155.86 | 2,360,284 | +0.69(+0.45%) |
Jan 08, 2020 | 154.23 | 155.49 | 154.08 | 155.17 | 4,520,123 | +1.03(+0.67%) |
Jan 07, 2020 | 154.29 | 154.47 | 153.83 | 154.13 | 2,659,963 | -0.37(-0.24%) |
Jan 06, 2020 | 153.02 | 154.53 | 152.94 | 154.50 | 7,254,466 | +0.53(+0.34%) |
Jan 03, 2020 | 153.37 | 154.48 | 153.11 | 153.97 | 3,859,851 | -0.99(-0.64%) |
Jan 02, 2020 | 154.34 | 154.96 | 153.83 | 154.96 | 3,503,945 | +1.28(+0.83%) |
Dec 31, 2019 | 153.10 | 153.81 | 152.84 | 153.68 | 3,475,506 | +0.40(+0.26%) |
Dec 30, 2019 | 154.32 | 154.40 | 153.01 | 153.28 | 4,795,198 | -0.84(-0.54%) |
Dec 27, 2019 | 154.61 | 154.68 | 153.85 | 154.11 | 2,509,105 | -0.14(-0.09%) |
Dec 26, 2019 | 153.76 | 154.25 | 153.69 | 154.25 | 2,677,606 | +0.74(+0.48%) |
Dec 24, 2019 | 153.74 | 153.78 | 153.33 | 153.51 | 1,729,980 | +0.03(+0.02%) |
Dec 23, 2019 | 153.73 | 153.76 | 153.40 | 153.48 | 4,092,960 | +0.09(+0.06%) |
Dec 20, 2019 | 153.21 | 153.53 | 153.08 | 153.39 | 3,364,281 | +0.78(+0.51%) |
Dec 19, 2019 | 152.03 | 152.60 | 151.99 | 152.60 | 3,231,459 | +0.66(+0.44%) |
Dec 18, 2019 | 152.12 | 152.20 | 151.58 | 151.94 | 2,290,483 | +0.07(+0.04%) |
Dec 17, 2019 | 152.06 | 152.14 | 151.75 | 151.87 | 4,733,000 | +0.06(+0.04%) |
Dec 16, 2019 | 151.68 | 152.16 | 151.54 | 151.82 | 2,639,707 | +1.10(+0.73%) |
Dec 13, 2019 | 150.64 | 151.42 | 150.10 | 150.71 | 3,236,363 | +0.00(+0.00%) |
Dec 12, 2019 | 149.49 | 151.13 | 149.32 | 150.71 | 3,224,172 | +1.22(+0.82%) |
Dec 11, 2019 | 149.37 | 149.60 | 149.07 | 149.49 | 1,906,741 | +0.36(+0.24%) |
Dec 10, 2019 | 149.26 | 149.56 | 148.81 | 149.13 | 2,302,260 | -0.13(-0.09%) |
Dec 09, 2019 | 149.56 | 149.87 | 149.24 | 149.27 | 2,070,580 | -0.48(-0.32%) |
Dec 06, 2019 | 149.45 | 149.98 | 149.37 | 149.74 | 2,163,356 | +1.32(+0.89%) |
Dec 05, 2019 | 148.54 | 148.54 | 147.77 | 148.43 | 1,988,966 | +0.22(+0.15%) |
Dec 04, 2019 | 147.87 | 148.50 | 147.70 | 148.21 | 2,282,229 | +0.95(+0.65%) |
Dec 03, 2019 | 146.75 | 147.33 | 146.09 | 147.26 | 4,325,179 | -0.88(-0.59%) |
Dec 02, 2019 | 149.71 | 149.81 | 148.02 | 148.14 | 4,032,829 | -1.35(-0.91%) |
Nov 29, 2019 | 149.90 | 149.99 | 149.40 | 149.49 | 1,253,376 | -0.67(-0.45%) |
Nov 27, 2019 | 149.83 | 150.16 | 149.49 | 150.16 | 2,509,107 | +0.71(+0.48%) |
Nov 26, 2019 | 149.16 | 149.53 | 148.99 | 149.45 | 2,017,887 | +0.32(+0.21%) |
Nov 25, 2019 | 148.31 | 149.13 | 148.16 | 149.13 | 2,705,377 | +1.40(+0.95%) |
Nov 22, 2019 | 147.89 | 147.92 | 147.24 | 147.73 | 2,019,168 | +0.33(+0.22%) |
Nov 21, 2019 | 147.85 | 147.92 | 147.08 | 147.41 | 2,376,837 | -0.37(-0.25%) |
Nov 20, 2019 | 147.90 | 148.28 | 146.90 | 147.78 | 3,571,982 | -0.47(-0.32%) |
Nov 19, 2019 | 148.58 | 148.68 | 147.85 | 148.25 | 2,382,138 | +0.05(+0.03%) |
Nov 18, 2019 | 148.00 | 148.29 | 147.72 | 148.20 | 3,364,416 | +0.08(+0.06%) |
Nov 15, 2019 | 147.74 | 148.12 | 147.40 | 148.12 | 2,799,624 | +1.12(+0.76%) |
Nov 14, 2019 | 146.66 | 147.08 | 146.41 | 147.00 | 2,243,972 | +0.15(+0.10%) |
Nov 13, 2019 | 146.27 | 147.03 | 146.10 | 146.85 | 2,343,722 | +0.06(+0.04%) |
Nov 12, 2019 | 146.70 | 147.31 | 146.43 | 146.78 | 1,852,794 | +0.25(+0.17%) |
Nov 11, 2019 | 146.11 | 146.60 | 145.97 | 146.53 | 1,861,648 | -0.29(-0.20%) |
Nov 08, 2019 | 146.26 | 146.82 | 145.81 | 146.82 | 2,282,817 | +0.41(+0.28%) |
Nov 07, 2019 | 146.67 | 146.99 | 146.12 | 146.41 | 2,577,134 | +0.50(+0.34%) |
Nov 06, 2019 | 145.96 | 146.01 | 145.39 | 145.91 | 2,450,726 | -0.07(-0.05%) |
Nov 05, 2019 | 146.29 | 146.46 | 145.80 | 145.98 | 2,544,745 | -0.13(-0.09%) |
Nov 04, 2019 | 146.39 | 146.45 | 145.90 | 146.11 | 2,371,879 | +0.53(+0.37%) |
Nov 01, 2019 | 144.80 | 145.58 | 144.73 | 145.58 | 2,578,151 | +1.54(+1.07%) |
Oct 31, 2019 | 144.50 | 144.50 | 143.32 | 144.03 | 2,381,171 | -0.50(-0.35%) |
Oct 30, 2019 | 144.24 | 144.74 | 143.53 | 144.54 | 2,449,418 | +0.35(+0.24%) |
Oct 29, 2019 | 144.08 | 144.61 | 143.97 | 144.19 | 1,671,687 | -0.03(-0.02%) |
Oct 28, 2019 | 143.98 | 144.48 | 143.87 | 144.22 | 2,917,837 | +0.87(+0.61%) |
Oct 25, 2019 | 142.46 | 143.64 | 142.39 | 143.35 | 2,636,061 | +0.57(+0.40%) |
Oct 24, 2019 | 142.94 | 143.01 | 142.26 | 142.78 | 1,693,978 | +0.39(+0.28%) |
Oct 23, 2019 | 141.97 | 142.46 | 141.78 | 142.39 | 1,931,386 | +0.29(+0.20%) |
Oct 22, 2019 | 142.87 | 142.94 | 142.03 | 142.10 | 1,833,915 | -0.43(-0.30%) |
Oct 21, 2019 | 142.32 | 142.64 | 142.05 | 142.53 | 1,830,711 | +0.92(+0.65%) |
Oct 18, 2019 | 141.94 | 142.19 | 140.97 | 141.61 | 1,841,475 | -0.57(-0.40%) |
Oct 17, 2019 | 142.31 | 142.60 | 141.85 | 142.18 | 1,756,040 | +0.47(+0.33%) |
Oct 16, 2019 | 141.66 | 142.04 | 141.41 | 141.71 | 1,708,808 | -0.26(-0.18%) |
Oct 15, 2019 | 141.09 | 142.31 | 140.98 | 141.97 | 2,305,115 | +1.38(+0.98%) |
Oct 14, 2019 | 140.62 | 140.83 | 140.36 | 140.59 | 1,299,161 | -0.13(-0.09%) |
Oct 11, 2019 | 140.61 | 141.90 | 140.57 | 140.72 | 3,615,941 | +1.49(+1.07%) |
Oct 10, 2019 | 138.26 | 139.66 | 138.25 | 139.22 | 3,761,160 | +0.89(+0.64%) |
Oct 09, 2019 | 137.98 | 138.81 | 137.81 | 138.34 | 3,527,967 | +1.26(+0.92%) |
Oct 08, 2019 | 138.30 | 138.60 | 137.06 | 137.07 | 2,371,036 | -2.25(-1.62%) |
Oct 07, 2019 | 139.55 | 140.31 | 139.09 | 139.33 | 2,395,081 | -0.55(-0.39%) |
Oct 04, 2019 | 138.60 | 139.95 | 138.30 | 139.88 | 2,687,335 | +1.80(+1.31%) |
Oct 03, 2019 | 136.84 | 138.07 | 135.37 | 138.07 | 4,689,330 | +1.11(+0.81%) |
Oct 02, 2019 | 138.43 | 138.49 | 136.22 | 136.96 | 4,080,694 | -2.26(-1.62%) |
Oct 01, 2019 | 141.53 | 141.89 | 139.12 | 139.22 | 3,022,488 | -1.84(-1.31%) |
Sep 30, 2019 | 140.74 | 141.41 | 140.64 | 141.06 | 1,823,186 | +0.65(+0.47%) |
Sep 27, 2019 | 141.66 | 141.72 | 139.61 | 140.41 | 2,076,864 | -0.84(-0.60%) |
Sep 26, 2019 | 141.68 | 141.68 | 140.57 | 141.25 | 1,845,242 | -0.43(-0.30%) |
Sep 25, 2019 | 140.81 | 141.91 | 140.06 | 141.68 | 6,577,172 | +0.89(+0.63%) |
Sep 24, 2019 | 142.56 | 142.75 | 140.32 | 140.79 | 4,534,405 | -1.32(-0.93%) |
Sep 23, 2019 | 141.73 | 142.42 | 141.60 | 142.11 | 2,196,538 | +0.08(+0.05%) |
Sep 20, 2019 | 142.93 | 143.15 | 141.62 | 142.03 | 2,254,985 | -0.63(-0.44%) |
Sep 19, 2019 | 143.05 | 143.50 | 142.51 | 142.66 | 2,208,559 | -0.09(-0.07%) |
Sep 18, 2019 | 142.60 | 142.78 | 141.39 | 142.75 | 1,838,054 | -0.02(-0.01%) |
Sep 17, 2019 | 142.32 | 142.81 | 142.00 | 142.77 | 2,253,064 | +0.34(+0.24%) |
Sep 16, 2019 | 142.20 | 142.64 | 142.03 | 142.43 | 1,810,068 | -0.29(-0.20%) |
Sep 13, 2019 | 143.09 | 143.28 | 142.54 | 142.72 | 3,228,826 | -0.14(-0.10%) |
Sep 12, 2019 | 142.87 | 143.33 | 142.33 | 142.86 | 3,749,458 | +0.43(+0.30%) |
Sep 11, 2019 | 141.43 | 142.44 | 141.07 | 142.43 | 4,135,859 | +1.15(+0.82%) |
Sep 10, 2019 | 140.75 | 141.28 | 140.08 | 141.28 | 3,693,859 | +0.14(+0.10%) |
Sep 09, 2019 | 141.56 | 141.60 | 140.56 | 141.14 | 2,769,686 | +0.08(+0.06%) |
Sep 06, 2019 | 141.17 | 141.41 | 140.79 | 141.05 | 1,686,891 | +0.03(+0.02%) |
Sep 05, 2019 | 140.42 | 141.45 | 140.19 | 141.03 | 3,217,282 | +1.86(+1.34%) |
Sep 04, 2019 | 138.84 | 139.16 | 138.39 | 139.16 | 2,227,878 | +1.47(+1.07%) |
Sep 03, 2019 | 137.62 | 138.14 | 137.04 | 137.70 | 4,632,422 | -0.90(-0.65%) |
Aug 30, 2019 | 139.38 | 139.39 | 138.04 | 138.60 | 2,439,631 | -0.05(-0.03%) |
Aug 29, 2019 | 138.18 | 138.91 | 137.72 | 138.64 | 2,770,155 | +1.81(+1.32%) |
Aug 28, 2019 | 135.48 | 136.92 | 135.13 | 136.83 | 2,130,255 | +0.97(+0.71%) |
Aug 27, 2019 | 137.30 | 137.47 | 135.47 | 135.86 | 2,136,360 | -0.63(-0.46%) |
Aug 26, 2019 | 136.26 | 136.59 | 135.45 | 136.50 | 3,896,343 | +1.37(+1.01%) |
Aug 23, 2019 | 138.01 | 138.84 | 134.51 | 135.13 | 4,095,983 | -3.50(-2.52%) |
Aug 22, 2019 | 139.13 | 139.40 | 137.75 | 138.62 | 1,861,144 | -0.12(-0.09%) |
Aug 21, 2019 | 138.71 | 138.93 | 138.39 | 138.75 | 1,549,252 | +1.16(+0.84%) |
Aug 20, 2019 | 138.38 | 138.59 | 137.54 | 137.58 | 1,870,226 | -1.06(-0.76%) |
Aug 19, 2019 | 138.64 | 139.01 | 138.21 | 138.64 | 3,092,063 | +1.63(+1.19%) |
Aug 16, 2019 | 135.84 | 137.26 | 135.77 | 137.02 | 3,935,219 | +2.05(+1.52%) |
Aug 15, 2019 | 135.13 | 135.45 | 133.96 | 134.97 | 3,862,732 | +0.25(+0.19%) |
Aug 14, 2019 | 136.65 | 136.89 | 134.64 | 134.72 | 4,234,883 | -4.01(-2.89%) |
Aug 13, 2019 | 136.60 | 139.56 | 136.26 | 138.73 | 2,926,612 | +1.95(+1.43%) |
Aug 12, 2019 | 137.74 | 137.87 | 136.28 | 136.78 | 2,700,378 | -1.71(-1.24%) |
Aug 09, 2019 | 139.30 | 139.30 | 137.65 | 138.49 | 2,527,057 | -1.00(-0.71%) |
Aug 08, 2019 | 137.61 | 139.51 | 137.35 | 139.48 | 4,455,315 | +2.60(+1.90%) |
Aug 07, 2019 | 135.12 | 137.19 | 134.08 | 136.88 | 3,436,727 | +0.15(+0.11%) |
Aug 06, 2019 | 135.95 | 136.78 | 135.04 | 136.73 | 3,665,195 | +4.53(+3.43%) |
Aug 05, 2019 | 136.87 | 136.93 | 133.79 | 132.20 | 6,128,761 | -6.90(-4.96%) |
Aug 02, 2019 | 139.77 | 139.87 | 138.17 | 139.10 | 7,594,290 | -1.13(-0.81%) |
Aug 01, 2019 | 141.62 | 143.07 | 139.73 | 140.23 | 4,195,470 | -1.31(-0.93%) |
Jul 31, 2019 | 143.13 | 143.31 | 140.49 | 141.54 | 2,701,048 | -1.56(-1.09%) |
Jul 30, 2019 | 142.46 | 143.21 | 142.24 | 143.11 | 2,118,976 | -0.14(-0.10%) |
Jul 29, 2019 | 143.54 | 143.56 | 142.87 | 143.25 | 1,707,343 | -0.34(-0.24%) |
Jul 26, 2019 | 142.88 | 143.68 | 142.85 | 143.59 | 1,851,311 | +1.03(+0.72%) |
Jul 25, 2019 | 143.15 | 143.16 | 142.18 | 142.56 | 2,200,139 | -0.76(-0.53%) |
Jul 24, 2019 | 142.06 | 143.35 | 142.06 | 143.32 | 2,332,517 | +0.87(+0.61%) |
Jul 23, 2019 | 142.08 | 142.47 | 141.63 | 142.45 | 1,767,493 | +0.95(+0.67%) |
Jul 22, 2019 | 141.41 | 141.72 | 141.13 | 141.50 | 1,624,156 | +0.34(+0.24%) |
Jul 19, 2019 | 142.47 | 142.54 | 141.11 | 141.16 | 1,600,003 | -0.81(-0.57%) |
Jul 18, 2019 | 141.23 | 142.13 | 140.97 | 141.97 | 1,579,203 | +0.52(+0.37%) |
Jul 17, 2019 | 142.37 | 142.44 | 141.45 | 141.45 | 2,769,585 | -0.94(-0.66%) |
Jul 16, 2019 | 142.75 | 142.90 | 142.23 | 142.39 | 1,912,594 | -0.36(-0.25%) |
Jul 15, 2019 | 143.05 | 143.05 | 142.53 | 142.75 | 2,317,410 | -0.09(-0.07%) |
Jul 12, 2019 | 142.37 | 142.88 | 142.27 | 142.85 | 1,780,768 | +0.72(+0.51%) |
Jul 11, 2019 | 142.22 | 142.31 | 141.57 | 142.12 | 2,840,016 | +0.20(+0.14%) |
Jul 10, 2019 | 141.90 | 142.40 | 141.46 | 141.93 | 1,992,124 | +0.58(+0.41%) |
Jul 09, 2019 | 140.44 | 141.43 | 140.44 | 141.35 | 3,417,435 | +0.25(+0.18%) |
Jul 08, 2019 | 141.23 | 141.38 | 140.76 | 141.10 | 2,808,031 | -0.76(-0.54%) |
Jul 05, 2019 | 141.36 | 141.93 | 140.66 | 141.86 | 2,630,505 | -0.08(-0.06%) |
Jul 03, 2019 | 141.23 | 141.96 | 141.12 | 141.94 | 2,458,987 | +1.06(+0.75%) |
Jul 02, 2019 | 140.56 | 140.88 | 140.10 | 140.88 | 2,909,247 | +0.32(+0.23%) |
Jul 01, 2019 | 141.21 | 141.28 | 139.97 | 140.56 | 4,266,943 | +0.99(+0.71%) |
Jun 28, 2019 | 139.03 | 139.65 | 138.84 | 139.57 | 2,784,709 | +0.97(+0.70%) |
Jun 27, 2019 | 138.24 | 138.74 | 138.15 | 138.61 | 2,572,486 | +0.83(+0.60%) |
Jun 26, 2019 | 138.43 | 138.74 | 137.75 | 137.78 | 2,047,463 | -0.26(-0.19%) |
Jun 25, 2019 | 139.37 | 139.40 | 137.91 | 138.04 | 2,482,579 | -1.32(-0.95%) |
Jun 24, 2019 | 139.80 | 139.93 | 139.22 | 139.36 | 2,126,256 | -0.78(-0.56%) |
Jun 21, 2019 | 139.86 | 140.37 | 139.53 | 140.14 | 2,596,094 | +0.02(+0.01%) |
Jun 20, 2019 | 140.17 | 140.28 | 138.98 | 140.12 | 3,191,937 | +1.27(+0.92%) |
Jun 19, 2019 | 138.48 | 139.02 | 137.99 | 138.85 | 4,355,065 | +0.47(+0.34%) |
Jun 18, 2019 | 137.82 | 139.00 | 137.70 | 138.37 | 2,430,980 | +1.50(+1.09%) |
Jun 17, 2019 | 136.96 | 137.32 | 136.83 | 136.88 | 2,694,922 | +0.10(+0.07%) |
Jun 14, 2019 | 136.94 | 137.11 | 136.44 | 136.78 | 1,512,161 | -0.30(-0.22%) |
Jun 13, 2019 | 136.93 | 137.21 | 136.59 | 137.07 | 1,863,620 | +0.63(+0.46%) |
Jun 12, 2019 | 136.52 | 136.79 | 136.13 | 136.44 | 1,867,178 | -0.19(-0.14%) |
Jun 11, 2019 | 137.69 | 137.89 | 136.27 | 136.63 | 1,861,361 | -0.13(-0.10%) |
Jun 10, 2019 | 136.87 | 137.65 | 136.69 | 136.76 | 2,439,106 | +0.76(+0.56%) |
Jun 07, 2019 | 135.32 | 136.61 | 135.25 | 136.00 | 1,800,561 | +1.22(+0.91%) |
Jun 06, 2019 | 134.17 | 135.12 | 133.74 | 134.78 | 3,017,362 | +0.75(+0.56%) |
Jun 05, 2019 | 133.78 | 134.17 | 132.74 | 134.03 | 5,461,174 | +1.02(+0.77%) |
Jun 04, 2019 | 131.31 | 133.05 | 131.07 | 133.01 | 2,987,211 | +2.92(+2.24%) |
Jun 03, 2019 | 130.35 | 130.99 | 129.36 | 130.09 | 5,143,585 | -0.26(-0.20%) |
May 31, 2019 | 130.74 | 131.18 | 130.26 | 130.35 | 3,061,559 | -1.78(-1.35%) |
May 30, 2019 | 132.20 | 132.65 | 131.51 | 132.13 | 2,828,906 | +0.26(+0.20%) |
May 29, 2019 | 132.14 | 132.30 | 131.04 | 131.87 | 3,084,321 | -0.91(-0.68%) |
May 28, 2019 | 134.17 | 134.60 | 132.72 | 132.78 | 4,172,692 | -1.18(-0.88%) |
May 24, 2019 | 134.30 | 134.55 | 133.56 | 133.95 | 1,472,117 | +0.32(+0.24%) |
May 23, 2019 | 134.18 | 134.20 | 132.84 | 133.63 | 2,647,523 | -1.72(-1.27%) |
May 22, 2019 | 135.32 | 135.79 | 135.05 | 135.35 | 1,662,005 | -0.49(-0.36%) |
May 21, 2019 | 135.37 | 136.02 | 135.30 | 135.84 | 1,552,964 | +1.32(+0.98%) |
May 20, 2019 | 134.58 | 135.19 | 134.14 | 134.53 | 1,801,782 | -0.96(-0.71%) |
May 17, 2019 | 135.32 | 136.78 | 135.28 | 135.49 | 2,076,550 | -0.96(-0.71%) |
May 16, 2019 | 135.57 | 137.15 | 135.54 | 136.45 | 2,503,568 | +1.22(+0.90%) |
May 15, 2019 | 133.63 | 135.52 | 133.46 | 135.23 | 2,236,704 | +0.80(+0.59%) |
May 14, 2019 | 133.67 | 135.18 | 133.54 | 134.43 | 3,335,648 | +1.20(+0.90%) |
May 13, 2019 | 134.06 | 134.48 | 132.72 | 133.23 | 4,578,525 | -3.46(-2.53%) |
May 10, 2019 | 135.57 | 137.08 | 134.02 | 136.69 | 3,427,349 | +0.63(+0.46%) |
May 09, 2019 | 135.32 | 136.36 | 134.40 | 136.06 | 2,987,615 | -0.44(-0.32%) |
May 08, 2019 | 136.52 | 137.34 | 136.20 | 136.49 | 2,689,820 | -0.22(-0.16%) |
May 07, 2019 | 137.90 | 138.13 | 135.67 | 136.71 | 4,733,757 | -2.40(-1.72%) |
May 06, 2019 | 137.30 | 139.29 | 137.14 | 139.11 | 2,844,377 | -0.44(-0.32%) |
May 03, 2019 | 138.79 | 139.62 | 138.69 | 139.56 | 2,317,459 | +1.49(+1.08%) |
May 02, 2019 | 138.19 | 138.73 | 137.18 | 138.06 | 2,739,185 | -0.23(-0.17%) |