Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 150.28 | 150.64 | 146.83 | 149.05 | 1,475,019 | -0.43(-0.29%) |
May 28, 2020 | 148.18 | 151.39 | 146.91 | 149.48 | 1,802,698 | +3.01(+2.05%) |
May 27, 2020 | 148.47 | 149.70 | 145.23 | 146.47 | 1,863,494 | -0.34(-0.23%) |
May 26, 2020 | 145.32 | 149.24 | 144.67 | 146.81 | 1,159,356 | +4.10(+2.87%) |
May 22, 2020 | 141.79 | 143.54 | 141.79 | 142.71 | 756,723 | +0.32(+0.22%) |
May 21, 2020 | 143.90 | 144.82 | 141.79 | 142.39 | 626,769 | -2.35(-1.62%) |
May 20, 2020 | 143.28 | 146.16 | 143.28 | 144.74 | 900,639 | +3.20(+2.26%) |
May 19, 2020 | 141.38 | 143.20 | 141.07 | 141.55 | 747,659 | +0.11(+0.08%) |
May 18, 2020 | 143.51 | 144.36 | 140.50 | 141.44 | 1,121,348 | +1.63(+1.16%) |
May 15, 2020 | 138.91 | 140.82 | 137.78 | 139.81 | 1,527,219 | -0.60(-0.43%) |
May 14, 2020 | 136.97 | 140.54 | 136.30 | 140.41 | 908,529 | +2.07(+1.50%) |
May 13, 2020 | 140.37 | 140.66 | 136.65 | 138.34 | 952,050 | -2.49(-1.77%) |
May 12, 2020 | 142.55 | 143.64 | 140.66 | 140.83 | 1,029,101 | -2.00(-1.40%) |
May 11, 2020 | 143.91 | 144.94 | 142.63 | 142.83 | 1,155,669 | -1.78(-1.23%) |
May 08, 2020 | 144.07 | 145.90 | 143.78 | 144.62 | 522,880 | +1.04(+0.72%) |
May 07, 2020 | 143.59 | 145.10 | 142.74 | 143.58 | 682,993 | +1.99(+1.40%) |
May 06, 2020 | 142.33 | 143.38 | 141.04 | 141.59 | 726,422 | -0.35(-0.25%) |
May 05, 2020 | 137.87 | 143.12 | 137.87 | 141.94 | 1,012,515 | +4.75(+3.47%) |
May 04, 2020 | 132.40 | 137.38 | 131.31 | 137.19 | 903,006 | +3.70(+2.77%) |
May 01, 2020 | 132.78 | 134.21 | 131.52 | 133.49 | 725,648 | -0.98(-0.73%) |
Apr 30, 2020 | 137.21 | 137.61 | 134.20 | 134.47 | 1,077,546 | -4.45(-3.21%) |
Apr 29, 2020 | 138.36 | 139.98 | 136.15 | 138.92 | 809,557 | +2.73(+2.00%) |
Apr 28, 2020 | 136.12 | 138.64 | 134.28 | 136.19 | 821,232 | +2.51(+1.88%) |
Apr 27, 2020 | 128.61 | 134.11 | 128.18 | 133.69 | 913,589 | +6.46(+5.08%) |
Apr 24, 2020 | 127.17 | 127.51 | 125.26 | 127.23 | 635,368 | +0.10(+0.08%) |
Apr 23, 2020 | 128.20 | 129.52 | 126.90 | 127.13 | 811,373 | -1.13(-0.88%) |
Apr 22, 2020 | 126.72 | 128.67 | 124.14 | 128.26 | 1,173,622 | +2.37(+1.88%) |
Apr 21, 2020 | 121.98 | 129.30 | 118.29 | 125.89 | 2,676,068 | +4.09(+3.36%) |
Apr 20, 2020 | 122.41 | 126.50 | 119.47 | 121.80 | 1,516,644 | -2.09(-1.69%) |
Apr 17, 2020 | 120.23 | 124.03 | 120.23 | 123.89 | 1,080,570 | +5.78(+4.89%) |
Apr 16, 2020 | 120.95 | 121.60 | 116.70 | 118.11 | 981,649 | -2.19(-1.82%) |
Apr 15, 2020 | 122.65 | 123.67 | 120.07 | 120.30 | 877,616 | -5.35(-4.26%) |
Apr 14, 2020 | 119.38 | 126.35 | 117.27 | 125.65 | 1,250,134 | +8.10(+6.89%) |
Apr 13, 2020 | 119.30 | 120.11 | 114.80 | 117.55 | 1,198,283 | -2.71(-2.25%) |
Apr 09, 2020 | 119.45 | 123.92 | 119.27 | 120.26 | 902,179 | +1.49(+1.26%) |
Apr 08, 2020 | 113.67 | 120.21 | 111.99 | 118.77 | 772,579 | +6.23(+5.54%) |
Apr 07, 2020 | 116.78 | 119.41 | 112.32 | 112.53 | 1,321,558 | +2.31(+2.10%) |
Apr 06, 2020 | 107.74 | 111.29 | 106.74 | 110.22 | 1,064,267 | +7.00(+6.78%) |
Apr 03, 2020 | 104.80 | 108.51 | 102.29 | 103.22 | 818,510 | -2.60(-2.46%) |
Apr 02, 2020 | 108.47 | 110.59 | 103.62 | 105.82 | 1,203,149 | -4.03(-3.67%) |
Apr 01, 2020 | 111.76 | 113.47 | 108.96 | 109.85 | 1,123,426 | -5.79(-5.01%) |
Mar 31, 2020 | 117.37 | 118.99 | 115.24 | 115.64 | 1,200,126 | -2.57(-2.17%) |
Mar 30, 2020 | 116.86 | 120.64 | 115.81 | 118.20 | 971,935 | +2.47(+2.13%) |
Mar 27, 2020 | 114.42 | 119.29 | 113.33 | 115.74 | 774,610 | -2.03(-1.73%) |
Mar 26, 2020 | 113.67 | 118.31 | 113.29 | 117.77 | 932,310 | +5.74(+5.12%) |
Mar 25, 2020 | 109.72 | 115.66 | 104.86 | 112.03 | 1,438,157 | +1.99(+1.81%) |
Mar 24, 2020 | 104.92 | 111.26 | 103.73 | 110.03 | 1,436,766 | +8.75(+8.64%) |
Mar 23, 2020 | 101.26 | 107.44 | 99.72 | 101.28 | 1,575,968 | -1.00(-0.97%) |
Mar 20, 2020 | 113.27 | 114.24 | 101.99 | 102.28 | 1,281,169 | -9.45(-8.46%) |
Mar 19, 2020 | 118.79 | 118.79 | 103.80 | 111.73 | 1,781,485 | -8.42(-7.01%) |
Mar 18, 2020 | 119.90 | 123.11 | 104.37 | 120.15 | 1,923,537 | -9.57(-7.38%) |
Mar 17, 2020 | 127.61 | 131.99 | 124.86 | 129.72 | 1,723,979 | +4.91(+3.93%) |
Mar 16, 2020 | 124.58 | 127.54 | 116.83 | 124.82 | 1,610,666 | -11.40(-8.37%) |
Mar 13, 2020 | 135.94 | 137.88 | 126.54 | 136.22 | 1,769,756 | +5.07(+3.87%) |
Mar 12, 2020 | 130.31 | 135.30 | 125.31 | 131.15 | 2,231,559 | -9.69(-6.88%) |
Mar 11, 2020 | 143.71 | 147.18 | 136.49 | 140.84 | 1,680,810 | -7.15(-4.83%) |
Mar 10, 2020 | 141.12 | 147.99 | 138.50 | 147.98 | 1,290,902 | +10.81(+7.88%) |
Mar 09, 2020 | 139.56 | 143.59 | 136.73 | 137.17 | 1,375,703 | -12.09(-8.10%) |
Mar 06, 2020 | 148.78 | 150.99 | 144.59 | 149.26 | 1,546,018 | -3.94(-2.57%) |
Mar 05, 2020 | 153.86 | 155.89 | 150.71 | 153.20 | 1,759,458 | -4.47(-2.84%) |
Mar 04, 2020 | 149.06 | 157.84 | 147.73 | 157.67 | 1,550,193 | +11.23(+7.67%) |
Mar 03, 2020 | 145.53 | 149.45 | 144.15 | 146.44 | 1,579,537 | +0.76(+0.52%) |
Mar 02, 2020 | 139.16 | 145.83 | 138.13 | 145.68 | 1,263,228 | +8.53(+6.22%) |
Feb 28, 2020 | 135.13 | 138.59 | 133.73 | 137.15 | 1,668,812 | -2.95(-2.10%) |
Feb 27, 2020 | 145.38 | 146.85 | 140.02 | 140.10 | 1,038,693 | -8.01(-5.41%) |
Feb 26, 2020 | 148.07 | 150.21 | 146.38 | 148.11 | 904,297 | +1.16(+0.79%) |
Feb 25, 2020 | 151.35 | 151.60 | 145.57 | 146.95 | 985,190 | -3.39(-2.25%) |
Feb 24, 2020 | 149.62 | 152.50 | 149.10 | 150.34 | 1,023,706 | -3.70(-2.40%) |
Feb 21, 2020 | 154.96 | 155.76 | 153.32 | 154.04 | 814,522 | -1.83(-1.18%) |
Feb 20, 2020 | 156.00 | 156.51 | 153.72 | 155.88 | 585,765 | -0.44(-0.28%) |
Feb 19, 2020 | 154.61 | 156.71 | 154.27 | 156.31 | 817,943 | +2.17(+1.41%) |
Feb 18, 2020 | 157.01 | 157.01 | 153.81 | 154.14 | 956,035 | -3.22(-2.04%) |
Feb 14, 2020 | 157.39 | 158.73 | 156.47 | 157.35 | 932,273 | +0.68(+0.43%) |
Feb 13, 2020 | 150.50 | 159.10 | 148.24 | 156.68 | 1,814,368 | +7.47(+5.01%) |
Feb 12, 2020 | 147.95 | 149.63 | 146.40 | 149.20 | 1,331,431 | +1.17(+0.79%) |
Feb 11, 2020 | 150.62 | 150.62 | 147.94 | 148.04 | 591,354 | -1.36(-0.91%) |
Feb 10, 2020 | 149.75 | 150.33 | 148.39 | 149.40 | 628,552 | -0.86(-0.57%) |
Feb 07, 2020 | 150.18 | 150.84 | 149.86 | 150.26 | 496,894 | -0.35(-0.23%) |
Feb 06, 2020 | 151.49 | 151.55 | 150.39 | 150.60 | 489,610 | +0.08(+0.05%) |
Feb 05, 2020 | 151.04 | 151.69 | 149.76 | 150.53 | 510,581 | +0.53(+0.35%) |
Feb 04, 2020 | 148.88 | 150.46 | 148.45 | 150.00 | 600,291 | +2.97(+2.02%) |
Feb 03, 2020 | 145.51 | 147.26 | 145.36 | 147.03 | 546,181 | +2.29(+1.58%) |
Jan 31, 2020 | 146.40 | 147.20 | 143.85 | 144.74 | 778,171 | -2.73(-1.85%) |
Jan 30, 2020 | 148.04 | 148.88 | 145.81 | 147.48 | 787,106 | -1.63(-1.09%) |
Jan 29, 2020 | 149.91 | 150.34 | 148.74 | 149.11 | 505,230 | -0.22(-0.15%) |
Jan 28, 2020 | 148.28 | 149.90 | 147.76 | 149.33 | 1,070,243 | +1.57(+1.06%) |
Jan 27, 2020 | 146.40 | 148.23 | 145.23 | 147.76 | 493,911 | -0.95(-0.64%) |
Jan 24, 2020 | 149.98 | 150.05 | 147.93 | 148.71 | 609,985 | -0.91(-0.61%) |
Jan 23, 2020 | 148.79 | 149.71 | 147.38 | 149.62 | 490,870 | +0.19(+0.13%) |
Jan 22, 2020 | 149.36 | 150.08 | 148.43 | 149.43 | 702,259 | +0.40(+0.27%) |
Jan 21, 2020 | 147.28 | 149.16 | 146.54 | 149.03 | 942,431 | +1.27(+0.86%) |
Jan 17, 2020 | 146.21 | 148.34 | 145.28 | 147.76 | 866,407 | +1.94(+1.33%) |
Jan 16, 2020 | 145.62 | 145.98 | 144.26 | 145.82 | 580,916 | +1.21(+0.83%) |
Jan 15, 2020 | 142.17 | 145.00 | 141.68 | 144.62 | 705,324 | +2.50(+1.76%) |
Jan 14, 2020 | 143.15 | 143.59 | 142.05 | 142.12 | 686,482 | -1.36(-0.95%) |
Jan 13, 2020 | 141.76 | 143.73 | 141.76 | 143.48 | 591,701 | +1.81(+1.27%) |
Jan 10, 2020 | 143.21 | 143.21 | 141.44 | 141.67 | 612,160 | -1.22(-0.85%) |
Jan 09, 2020 | 142.02 | 143.16 | 141.51 | 142.89 | 728,163 | +1.64(+1.16%) |
Jan 08, 2020 | 138.62 | 142.17 | 138.57 | 141.25 | 1,207,138 | +2.97(+2.14%) |
Jan 07, 2020 | 138.64 | 138.86 | 137.46 | 138.28 | 598,707 | -0.26(-0.19%) |
Jan 06, 2020 | 137.22 | 138.59 | 136.83 | 138.54 | 755,412 | +0.59(+0.43%) |
Jan 03, 2020 | 135.37 | 138.13 | 135.37 | 137.96 | 735,917 | +0.46(+0.34%) |
Jan 02, 2020 | 135.83 | 137.68 | 134.69 | 137.49 | 862,558 | +2.19(+1.62%) |
Dec 31, 2019 | 133.82 | 135.35 | 133.64 | 135.30 | 635,358 | +1.16(+0.86%) |
Dec 30, 2019 | 135.40 | 135.68 | 133.71 | 134.14 | 403,080 | -1.25(-0.92%) |
Dec 27, 2019 | 135.82 | 136.04 | 135.00 | 135.39 | 391,778 | +0.00(+0.00%) |
Dec 26, 2019 | 135.21 | 135.68 | 134.59 | 135.39 | 386,706 | +0.69(+0.51%) |
Dec 24, 2019 | 134.64 | 135.03 | 134.04 | 134.70 | 245,236 | +0.06(+0.04%) |
Dec 23, 2019 | 133.92 | 135.18 | 133.36 | 134.64 | 639,286 | +0.80(+0.60%) |
Dec 20, 2019 | 134.04 | 134.46 | 132.85 | 133.84 | 943,768 | +0.80(+0.60%) |
Dec 19, 2019 | 132.42 | 133.98 | 132.03 | 133.04 | 570,690 | +0.13(+0.09%) |
Dec 18, 2019 | 131.65 | 133.27 | 130.95 | 132.91 | 1,079,220 | +1.44(+1.09%) |
Dec 17, 2019 | 133.62 | 133.76 | 130.71 | 131.48 | 785,331 | -2.02(-1.51%) |
Dec 16, 2019 | 134.11 | 135.37 | 133.30 | 133.49 | 761,595 | -0.43(-0.32%) |
Dec 13, 2019 | 133.47 | 134.26 | 131.20 | 133.93 | 844,658 | +0.16(+0.12%) |
Dec 12, 2019 | 131.03 | 134.15 | 130.75 | 133.76 | 817,769 | +2.49(+1.90%) |
Dec 11, 2019 | 132.24 | 132.46 | 130.58 | 131.27 | 522,076 | -0.55(-0.42%) |
Dec 10, 2019 | 132.53 | 133.01 | 131.72 | 131.82 | 543,292 | -1.10(-0.83%) |
Dec 09, 2019 | 133.09 | 133.66 | 132.65 | 132.92 | 358,125 | -0.81(-0.61%) |
Dec 06, 2019 | 134.31 | 134.68 | 133.19 | 133.74 | 331,297 | +0.54(+0.41%) |
Dec 05, 2019 | 132.04 | 133.22 | 131.12 | 133.19 | 559,514 | +1.47(+1.11%) |
Dec 04, 2019 | 131.39 | 133.27 | 131.39 | 131.73 | 531,029 | +0.25(+0.19%) |
Dec 03, 2019 | 132.14 | 132.75 | 130.90 | 131.48 | 478,479 | -2.00(-1.50%) |
Dec 02, 2019 | 134.77 | 135.27 | 133.44 | 133.47 | 497,917 | -1.36(-1.01%) |
Nov 29, 2019 | 136.45 | 136.60 | 134.44 | 134.84 | 292,565 | -1.63(-1.20%) |
Nov 27, 2019 | 136.82 | 137.04 | 134.93 | 136.47 | 505,904 | +0.03(+0.02%) |
Nov 26, 2019 | 134.25 | 136.47 | 134.10 | 136.44 | 1,205,758 | +2.37(+1.77%) |
Nov 25, 2019 | 133.74 | 134.84 | 133.55 | 134.06 | 583,795 | +0.69(+0.52%) |
Nov 22, 2019 | 134.09 | 134.59 | 132.98 | 133.37 | 418,394 | +0.12(+0.09%) |
Nov 21, 2019 | 134.49 | 134.68 | 132.76 | 133.24 | 547,302 | -1.47(-1.09%) |
Nov 20, 2019 | 135.78 | 136.74 | 133.58 | 134.71 | 485,292 | -1.39(-1.02%) |
Nov 19, 2019 | 134.70 | 137.40 | 134.45 | 136.10 | 769,711 | +1.78(+1.33%) |
Nov 18, 2019 | 133.15 | 134.85 | 132.42 | 134.32 | 1,037,261 | +1.05(+0.79%) |
Nov 15, 2019 | 132.60 | 133.86 | 131.49 | 133.27 | 1,015,157 | +0.71(+0.54%) |
Nov 14, 2019 | 130.60 | 132.75 | 130.27 | 132.55 | 999,474 | +1.64(+1.25%) |
Nov 13, 2019 | 129.60 | 131.17 | 129.13 | 130.92 | 930,462 | +0.82(+0.63%) |
Nov 12, 2019 | 130.15 | 130.81 | 129.66 | 130.10 | 701,491 | +0.16(+0.13%) |
Nov 11, 2019 | 128.27 | 130.36 | 127.19 | 129.93 | 696,275 | +0.94(+0.73%) |
Nov 08, 2019 | 128.62 | 129.58 | 128.05 | 128.99 | 510,538 | +0.07(+0.05%) |
Nov 07, 2019 | 130.71 | 131.15 | 127.83 | 128.92 | 650,728 | -1.24(-0.95%) |
Nov 06, 2019 | 128.53 | 130.69 | 128.06 | 130.17 | 758,778 | +1.86(+1.45%) |
Nov 05, 2019 | 129.95 | 129.95 | 126.69 | 128.31 | 1,503,929 | -1.49(-1.15%) |
Nov 04, 2019 | 133.87 | 134.18 | 129.56 | 129.80 | 975,074 | -3.75(-2.81%) |
Nov 01, 2019 | 132.41 | 133.61 | 131.34 | 133.56 | 800,182 | +1.92(+1.46%) |
Oct 31, 2019 | 130.46 | 132.25 | 130.24 | 131.64 | 869,262 | +1.64(+1.26%) |
Oct 30, 2019 | 131.02 | 131.02 | 128.54 | 130.00 | 1,246,059 | -0.80(-0.61%) |
Oct 29, 2019 | 131.43 | 132.48 | 130.47 | 130.80 | 1,350,211 | -0.82(-0.62%) |
Oct 28, 2019 | 133.03 | 133.44 | 130.90 | 131.62 | 1,181,530 | -1.16(-0.88%) |
Oct 25, 2019 | 131.84 | 133.60 | 130.88 | 132.78 | 914,939 | +0.20(+0.15%) |
Oct 24, 2019 | 134.81 | 136.11 | 127.01 | 132.58 | 3,137,187 | -1.62(-1.21%) |
Oct 23, 2019 | 133.84 | 134.76 | 132.80 | 134.20 | 1,923,706 | +0.04(+0.03%) |
Oct 22, 2019 | 140.26 | 140.26 | 134.05 | 134.16 | 1,168,692 | -5.95(-4.25%) |
Oct 21, 2019 | 139.96 | 140.71 | 138.71 | 140.11 | 989,303 | +0.80(+0.57%) |
Oct 18, 2019 | 140.29 | 141.02 | 139.14 | 139.31 | 1,111,012 | -1.95(-1.38%) |
Oct 17, 2019 | 140.40 | 141.35 | 139.57 | 141.26 | 499,848 | +1.46(+1.05%) |
Oct 16, 2019 | 139.73 | 139.84 | 137.66 | 139.79 | 391,210 | +0.21(+0.15%) |
Oct 15, 2019 | 138.51 | 140.04 | 138.24 | 139.58 | 442,919 | +1.57(+1.14%) |
Oct 14, 2019 | 138.38 | 140.25 | 137.40 | 138.01 | 397,966 | -0.58(-0.42%) |
Oct 11, 2019 | 137.67 | 139.57 | 137.42 | 138.59 | 724,370 | +2.33(+1.71%) |
Oct 10, 2019 | 134.29 | 136.41 | 133.86 | 136.26 | 664,764 | +1.92(+1.43%) |
Oct 09, 2019 | 132.30 | 134.47 | 131.64 | 134.34 | 1,012,606 | +3.32(+2.54%) |
Oct 08, 2019 | 131.58 | 132.03 | 129.26 | 131.02 | 1,059,778 | -1.63(-1.23%) |
Oct 07, 2019 | 132.69 | 133.45 | 132.06 | 132.65 | 1,084,832 | -0.27(-0.20%) |
Oct 04, 2019 | 132.15 | 134.01 | 131.90 | 132.92 | 750,956 | +1.48(+1.13%) |
Oct 03, 2019 | 129.47 | 131.66 | 128.02 | 131.44 | 1,147,775 | +2.00(+1.55%) |
Oct 02, 2019 | 131.87 | 132.06 | 129.20 | 129.43 | 728,388 | -3.71(-2.78%) |
Oct 01, 2019 | 135.44 | 136.54 | 132.83 | 133.14 | 787,023 | -2.31(-1.71%) |
Sep 30, 2019 | 136.07 | 136.62 | 135.19 | 135.45 | 752,248 | -0.62(-0.45%) |
Sep 27, 2019 | 138.57 | 138.57 | 134.97 | 136.07 | 1,228,677 | -1.83(-1.33%) |
Sep 26, 2019 | 137.85 | 138.47 | 137.29 | 137.90 | 550,681 | +0.36(+0.26%) |
Sep 25, 2019 | 136.07 | 137.69 | 135.24 | 137.54 | 852,898 | +1.92(+1.41%) |
Sep 24, 2019 | 136.14 | 137.68 | 134.99 | 135.62 | 842,761 | -0.10(-0.07%) |
Sep 23, 2019 | 135.45 | 136.28 | 134.74 | 135.72 | 772,838 | -0.10(-0.07%) |
Sep 20, 2019 | 136.27 | 136.52 | 134.45 | 135.82 | 826,665 | -0.28(-0.21%) |
Sep 19, 2019 | 136.60 | 137.53 | 135.94 | 136.10 | 644,129 | -0.27(-0.20%) |
Sep 18, 2019 | 136.42 | 136.79 | 134.04 | 136.37 | 588,904 | +0.03(+0.02%) |
Sep 17, 2019 | 135.35 | 136.85 | 134.77 | 136.34 | 756,603 | +1.55(+1.15%) |
Sep 16, 2019 | 135.42 | 136.53 | 134.77 | 134.79 | 526,429 | -1.27(-0.93%) |
Sep 13, 2019 | 137.49 | 137.97 | 135.69 | 136.06 | 792,913 | -0.62(-0.45%) |
Sep 12, 2019 | 136.86 | 138.82 | 136.54 | 136.68 | 470,431 | +0.77(+0.57%) |
Sep 11, 2019 | 134.98 | 137.55 | 134.49 | 135.90 | 732,665 | +1.10(+0.81%) |
Sep 10, 2019 | 138.37 | 138.50 | 132.44 | 134.81 | 1,396,908 | -4.33(-3.11%) |
Sep 09, 2019 | 142.16 | 142.16 | 138.83 | 139.14 | 639,255 | -2.18(-1.54%) |
Sep 06, 2019 | 140.93 | 142.42 | 140.93 | 141.32 | 654,997 | -0.02(-0.01%) |
Sep 05, 2019 | 142.37 | 143.08 | 141.09 | 141.34 | 462,586 | +0.35(+0.25%) |
Sep 04, 2019 | 141.20 | 141.20 | 140.35 | 140.99 | 528,057 | +0.77(+0.55%) |
Sep 03, 2019 | 140.11 | 141.85 | 139.99 | 140.22 | 894,253 | -0.73(-0.52%) |
Aug 30, 2019 | 141.55 | 142.00 | 140.53 | 140.95 | 606,809 | +0.31(+0.22%) |
Aug 29, 2019 | 140.85 | 141.25 | 140.06 | 140.64 | 544,632 | +1.13(+0.81%) |
Aug 28, 2019 | 138.70 | 139.91 | 137.88 | 139.51 | 441,537 | +0.17(+0.12%) |
Aug 27, 2019 | 139.01 | 139.80 | 138.37 | 139.34 | 529,591 | +1.24(+0.90%) |
Aug 26, 2019 | 137.39 | 138.11 | 136.15 | 138.10 | 501,797 | +1.61(+1.18%) |
Aug 23, 2019 | 138.09 | 138.51 | 136.01 | 136.49 | 991,582 | -2.08(-1.50%) |
Aug 22, 2019 | 139.11 | 139.47 | 137.33 | 138.57 | 361,152 | +0.08(+0.06%) |
Aug 21, 2019 | 137.87 | 139.14 | 137.14 | 138.50 | 912,596 | +1.41(+1.03%) |
Aug 20, 2019 | 138.11 | 138.18 | 136.76 | 137.08 | 1,176,550 | -1.20(-0.87%) |
Aug 19, 2019 | 139.24 | 139.78 | 138.18 | 138.28 | 897,196 | +0.25(+0.18%) |
Aug 16, 2019 | 136.36 | 138.27 | 136.13 | 138.03 | 458,189 | +2.35(+1.73%) |
Aug 15, 2019 | 134.77 | 135.97 | 133.72 | 135.68 | 936,740 | +1.30(+0.96%) |
Aug 14, 2019 | 135.00 | 136.04 | 133.57 | 134.38 | 1,010,369 | -2.71(-1.98%) |
Aug 13, 2019 | 133.99 | 137.90 | 133.99 | 137.09 | 733,622 | +2.78(+2.07%) |
Aug 12, 2019 | 135.50 | 135.84 | 133.82 | 134.31 | 827,064 | -1.77(-1.30%) |
Aug 09, 2019 | 138.17 | 138.25 | 135.69 | 136.07 | 1,272,933 | -2.22(-1.60%) |
Aug 08, 2019 | 135.02 | 138.72 | 134.69 | 138.29 | 1,153,500 | +3.61(+2.68%) |
Aug 07, 2019 | 130.53 | 134.82 | 129.88 | 134.68 | 1,012,821 | +2.73(+2.07%) |
Aug 06, 2019 | 129.93 | 132.11 | 128.93 | 131.96 | 918,918 | +2.62(+2.03%) |
Aug 05, 2019 | 130.25 | 131.32 | 128.23 | 129.33 | 1,417,654 | -3.26(-2.46%) |
Aug 02, 2019 | 132.39 | 133.29 | 131.55 | 132.59 | 753,513 | -0.12(-0.09%) |
Aug 01, 2019 | 133.68 | 134.75 | 131.89 | 132.71 | 1,343,549 | -0.85(-0.64%) |
Jul 31, 2019 | 135.94 | 136.17 | 132.66 | 133.57 | 1,016,349 | -2.22(-1.63%) |
Jul 30, 2019 | 136.48 | 136.53 | 134.68 | 135.79 | 1,076,956 | -1.27(-0.92%) |
Jul 29, 2019 | 136.69 | 137.35 | 136.03 | 137.05 | 693,582 | +0.37(+0.27%) |
Jul 26, 2019 | 132.84 | 137.37 | 132.51 | 136.69 | 924,501 | +4.56(+3.45%) |
Jul 25, 2019 | 136.77 | 138.31 | 131.47 | 132.13 | 1,922,725 | -4.48(-3.28%) |
Jul 24, 2019 | 134.59 | 137.23 | 134.00 | 136.60 | 1,603,263 | +1.69(+1.25%) |
Jul 23, 2019 | 132.53 | 135.21 | 132.53 | 134.91 | 760,521 | +2.55(+1.92%) |
Jul 22, 2019 | 133.57 | 134.71 | 132.19 | 132.37 | 611,120 | +0.52(+0.39%) |
Jul 19, 2019 | 134.94 | 134.94 | 131.81 | 131.85 | 553,784 | -1.86(-1.39%) |
Jul 18, 2019 | 132.32 | 133.73 | 131.49 | 133.71 | 673,240 | +1.20(+0.91%) |
Jul 17, 2019 | 131.65 | 133.34 | 131.65 | 132.51 | 482,002 | +0.55(+0.41%) |
Jul 16, 2019 | 131.76 | 132.07 | 131.38 | 131.97 | 404,459 | +0.20(+0.15%) |
Jul 15, 2019 | 132.42 | 132.42 | 131.06 | 131.76 | 649,012 | -0.43(-0.33%) |
Jul 12, 2019 | 131.46 | 132.30 | 130.56 | 132.19 | 519,732 | +0.95(+0.72%) |
Jul 11, 2019 | 130.10 | 131.44 | 129.69 | 131.24 | 420,067 | +1.36(+1.05%) |
Jul 10, 2019 | 132.14 | 132.47 | 129.69 | 129.88 | 702,018 | -1.86(-1.41%) |
Jul 09, 2019 | 130.57 | 131.79 | 129.97 | 131.74 | 637,508 | +0.95(+0.73%) |
Jul 08, 2019 | 132.22 | 132.22 | 130.39 | 130.79 | 899,555 | -1.79(-1.35%) |
Jul 05, 2019 | 132.59 | 132.93 | 130.94 | 132.58 | 436,737 | -0.53(-0.40%) |
Jul 03, 2019 | 131.47 | 133.34 | 131.24 | 133.11 | 478,391 | +2.40(+1.84%) |
Jul 02, 2019 | 130.41 | 131.25 | 129.66 | 130.71 | 920,664 | +0.27(+0.21%) |
Jul 01, 2019 | 131.41 | 131.55 | 129.78 | 130.44 | 847,010 | +0.57(+0.44%) |
Jun 28, 2019 | 127.37 | 130.25 | 127.37 | 129.87 | 1,915,752 | +2.70(+2.12%) |
Jun 27, 2019 | 126.39 | 127.44 | 125.62 | 127.17 | 746,071 | +1.28(+1.01%) |
Jun 26, 2019 | 125.91 | 126.21 | 125.23 | 125.90 | 739,061 | +0.12(+0.09%) |
Jun 25, 2019 | 127.71 | 127.71 | 125.67 | 125.78 | 630,127 | -2.09(-1.64%) |
Jun 24, 2019 | 129.06 | 129.06 | 127.75 | 127.87 | 577,310 | -0.87(-0.68%) |
Jun 21, 2019 | 129.16 | 129.71 | 128.74 | 128.75 | 1,667,601 | -0.87(-0.67%) |
Jun 20, 2019 | 129.26 | 130.80 | 128.96 | 129.62 | 889,874 | +1.06(+0.83%) |
Jun 19, 2019 | 127.71 | 128.87 | 127.04 | 128.56 | 659,897 | +1.07(+0.84%) |
Jun 18, 2019 | 128.20 | 128.94 | 127.29 | 127.49 | 413,272 | +0.15(+0.12%) |
Jun 17, 2019 | 127.13 | 127.86 | 126.42 | 127.34 | 581,670 | +0.54(+0.42%) |
Jun 14, 2019 | 127.52 | 127.99 | 126.40 | 126.80 | 492,345 | -0.57(-0.45%) |
Jun 13, 2019 | 126.03 | 127.76 | 125.07 | 127.36 | 805,459 | +1.57(+1.25%) |
Jun 12, 2019 | 123.98 | 126.07 | 123.51 | 125.79 | 845,031 | +2.25(+1.82%) |
Jun 11, 2019 | 125.80 | 125.86 | 123.01 | 123.54 | 726,079 | -1.50(-1.20%) |
Jun 10, 2019 | 125.85 | 125.92 | 124.85 | 125.04 | 499,854 | +0.04(+0.03%) |
Jun 07, 2019 | 124.69 | 125.80 | 124.31 | 125.00 | 643,964 | +1.03(+0.83%) |
Jun 06, 2019 | 123.05 | 124.13 | 122.14 | 123.97 | 759,741 | +1.06(+0.86%) |
Jun 05, 2019 | 120.04 | 123.10 | 119.98 | 122.92 | 1,044,318 | +3.66(+3.07%) |
Jun 04, 2019 | 116.26 | 119.36 | 116.24 | 119.26 | 733,882 | +3.52(+3.04%) |