Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 139.10 | 140.38 | 138.43 | 139.48 | 6,997,887 | -0.21(-0.15%) |
Aug 28, 2020 | 138.87 | 139.74 | 138.10 | 139.69 | 5,934,543 | +0.60(+0.43%) |
Aug 27, 2020 | 138.58 | 139.34 | 138.10 | 139.09 | 6,132,130 | +0.62(+0.45%) |
Aug 26, 2020 | 138.07 | 138.79 | 136.96 | 138.47 | 8,807,234 | +0.22(+0.16%) |
Aug 25, 2020 | 138.91 | 139.17 | 137.78 | 138.25 | 4,248,598 | -0.08(-0.06%) |
Aug 24, 2020 | 138.87 | 139.01 | 136.70 | 138.33 | 5,925,789 | +0.36(+0.26%) |
Aug 21, 2020 | 137.08 | 138.77 | 136.01 | 137.97 | 7,443,416 | +1.21(+0.88%) |
Aug 20, 2020 | 135.25 | 136.90 | 135.07 | 136.76 | 5,395,528 | +0.93(+0.69%) |
Aug 19, 2020 | 135.10 | 136.90 | 134.86 | 135.83 | 8,653,639 | +0.27(+0.20%) |
Aug 18, 2020 | 134.81 | 135.57 | 134.19 | 135.56 | 4,785,815 | +0.99(+0.74%) |
Aug 17, 2020 | 133.96 | 135.68 | 133.88 | 134.56 | 4,768,067 | +0.68(+0.51%) |
Aug 14, 2020 | 133.32 | 134.88 | 133.29 | 133.89 | 4,694,666 | +0.22(+0.16%) |
Aug 13, 2020 | 134.16 | 134.75 | 133.25 | 133.67 | 5,707,377 | -1.50(-1.11%) |
Aug 12, 2020 | 133.25 | 135.69 | 133.21 | 135.17 | 5,821,216 | +2.43(+1.83%) |
Aug 11, 2020 | 134.70 | 134.78 | 132.20 | 132.74 | 7,072,723 | -0.96(-0.72%) |
Aug 10, 2020 | 134.45 | 134.58 | 133.42 | 133.70 | 4,535,781 | -0.51(-0.38%) |
Aug 07, 2020 | 133.23 | 134.26 | 132.90 | 134.21 | 4,024,695 | +0.95(+0.71%) |
Aug 06, 2020 | 134.03 | 134.80 | 132.31 | 133.26 | 5,355,988 | -0.77(-0.57%) |
Aug 05, 2020 | 134.66 | 134.85 | 133.49 | 134.03 | 6,078,871 | +1.20(+0.90%) |
Aug 04, 2020 | 132.76 | 132.97 | 131.70 | 132.83 | 4,607,476 | -0.25(-0.19%) |
Aug 03, 2020 | 132.22 | 133.48 | 132.00 | 133.08 | 4,516,842 | +1.44(+1.09%) |
Jul 31, 2020 | 132.46 | 133.17 | 130.02 | 131.65 | 9,143,200 | -0.98(-0.74%) |
Jul 30, 2020 | 133.16 | 133.22 | 131.99 | 132.62 | 6,554,245 | +0.27(+0.20%) |
Jul 29, 2020 | 132.22 | 133.19 | 131.93 | 132.35 | 4,969,759 | -0.26(-0.20%) |
Jul 28, 2020 | 133.13 | 133.66 | 132.54 | 132.61 | 5,361,221 | -0.32(-0.24%) |
Jul 27, 2020 | 133.10 | 134.50 | 132.64 | 132.93 | 6,283,320 | -0.85(-0.63%) |
Jul 24, 2020 | 135.93 | 136.02 | 132.79 | 133.78 | 5,985,336 | -1.35(-1.00%) |
Jul 23, 2020 | 135.67 | 136.24 | 134.83 | 135.12 | 7,268,367 | -0.36(-0.27%) |
Jul 22, 2020 | 135.41 | 135.84 | 133.53 | 135.49 | 6,543,551 | +0.24(+0.18%) |
Jul 21, 2020 | 135.12 | 136.98 | 135.03 | 135.24 | 6,175,008 | +0.13(+0.09%) |
Jul 20, 2020 | 135.68 | 135.76 | 134.06 | 135.12 | 6,854,617 | +0.23(+0.17%) |
Jul 17, 2020 | 135.48 | 136.00 | 134.29 | 134.89 | 8,242,155 | +0.09(+0.07%) |
Jul 16, 2020 | 134.28 | 134.88 | 132.48 | 134.80 | 10,290,211 | +0.89(+0.67%) |
Jul 15, 2020 | 135.23 | 135.67 | 133.88 | 133.91 | 9,415,534 | +0.31(+0.23%) |
Jul 14, 2020 | 131.25 | 134.02 | 131.19 | 133.60 | 8,243,855 | +2.45(+1.87%) |
Jul 13, 2020 | 129.71 | 132.44 | 129.41 | 131.15 | 7,696,616 | +2.56(+1.99%) |
Jul 10, 2020 | 128.93 | 129.04 | 127.73 | 128.59 | 4,741,500 | -0.11(-0.08%) |
Jul 09, 2020 | 128.94 | 130.44 | 126.97 | 128.69 | 6,352,859 | -0.70(-0.54%) |
Jul 08, 2020 | 129.04 | 129.51 | 127.98 | 129.40 | 6,928,372 | +0.38(+0.29%) |
Jul 07, 2020 | 127.70 | 130.03 | 127.56 | 129.02 | 6,224,951 | -0.12(-0.09%) |
Jul 06, 2020 | 128.40 | 129.85 | 128.14 | 129.14 | 6,813,834 | +1.82(+1.43%) |
Jul 02, 2020 | 127.57 | 128.10 | 126.74 | 127.32 | 5,704,548 | +0.53(+0.42%) |
Jul 01, 2020 | 127.07 | 127.70 | 126.50 | 126.79 | 6,836,913 | -0.23(-0.18%) |
Jun 30, 2020 | 125.90 | 127.37 | 124.49 | 127.01 | 8,567,376 | +1.44(+1.14%) |
Jun 29, 2020 | 125.31 | 126.17 | 124.62 | 125.58 | 5,878,112 | +1.11(+0.89%) |
Jun 26, 2020 | 126.02 | 126.08 | 123.75 | 124.47 | 14,227,270 | -1.68(-1.33%) |
Jun 25, 2020 | 126.96 | 126.96 | 124.22 | 126.15 | 8,215,707 | -0.14(-0.11%) |
Jun 24, 2020 | 128.42 | 128.42 | 125.29 | 126.28 | 9,091,265 | -2.74(-2.13%) |
Jun 23, 2020 | 129.82 | 130.13 | 128.87 | 129.03 | 6,556,222 | -0.48(-0.37%) |
Jun 22, 2020 | 129.58 | 129.75 | 128.28 | 129.51 | 5,851,236 | -0.40(-0.31%) |
Jun 19, 2020 | 131.67 | 131.75 | 129.38 | 129.90 | 13,501,275 | +0.38(+0.29%) |
Jun 18, 2020 | 128.72 | 130.16 | 128.13 | 129.52 | 5,310,009 | -0.55(-0.42%) |
Jun 17, 2020 | 130.87 | 131.34 | 129.58 | 130.07 | 5,642,721 | -0.40(-0.31%) |
Jun 16, 2020 | 130.14 | 131.34 | 128.95 | 130.47 | 8,392,488 | +2.90(+2.27%) |
Jun 15, 2020 | 127.35 | 128.61 | 125.89 | 127.57 | 9,581,271 | -0.81(-0.63%) |
Jun 12, 2020 | 129.01 | 129.79 | 126.70 | 128.39 | 9,618,634 | +1.16(+0.91%) |
Jun 11, 2020 | 134.19 | 134.73 | 127.12 | 127.23 | 13,186,984 | -6.26(-4.69%) |
Jun 10, 2020 | 132.41 | 135.50 | 132.41 | 133.49 | 11,216,636 | +1.66(+1.26%) |
Jun 09, 2020 | 133.90 | 134.87 | 131.55 | 131.83 | 9,130,947 | -0.73(-0.55%) |
Jun 08, 2020 | 131.75 | 133.32 | 131.63 | 132.56 | 8,364,900 | -0.48(-0.36%) |
Jun 05, 2020 | 133.39 | 135.15 | 132.41 | 133.04 | 10,768,025 | +0.52(+0.39%) |
Jun 04, 2020 | 132.59 | 134.00 | 131.48 | 132.52 | 9,045,998 | -1.73(-1.29%) |
Jun 03, 2020 | 134.14 | 134.70 | 132.27 | 134.26 | 7,017,980 | +0.36(+0.27%) |
Jun 02, 2020 | 132.82 | 133.99 | 131.97 | 133.90 | 6,725,613 | +0.96(+0.72%) |
Jun 01, 2020 | 133.03 | 133.98 | 131.87 | 132.94 | 6,800,805 | -1.41(-1.05%) |
May 29, 2020 | 133.63 | 134.89 | 131.26 | 134.35 | 9,417,012 | +1.61(+1.21%) |
May 28, 2020 | 131.88 | 133.77 | 131.69 | 132.74 | 6,853,538 | +1.88(+1.44%) |
May 27, 2020 | 130.35 | 131.19 | 129.16 | 130.86 | 8,800,455 | +0.30(+0.23%) |
May 26, 2020 | 132.03 | 132.26 | 130.33 | 130.56 | 7,829,924 | +0.17(+0.13%) |
May 22, 2020 | 130.57 | 132.12 | 130.11 | 130.39 | 6,799,133 | -1.20(-0.91%) |
May 21, 2020 | 133.20 | 133.20 | 130.79 | 131.59 | 7,230,398 | -0.87(-0.66%) |
May 20, 2020 | 134.32 | 134.89 | 132.09 | 132.46 | 6,367,170 | -1.20(-0.90%) |
May 19, 2020 | 134.63 | 135.53 | 133.11 | 133.66 | 6,808,146 | -1.35(-1.00%) |
May 18, 2020 | 136.78 | 137.79 | 134.96 | 135.01 | 8,237,588 | +0.07(+0.05%) |
May 15, 2020 | 132.63 | 134.97 | 130.65 | 134.94 | 11,528,321 | +2.51(+1.90%) |
May 14, 2020 | 130.41 | 132.53 | 129.40 | 132.43 | 7,659,719 | +0.46(+0.35%) |
May 13, 2020 | 131.03 | 133.60 | 130.97 | 131.97 | 7,769,682 | -0.01(-0.01%) |
May 12, 2020 | 134.63 | 134.85 | 131.88 | 131.98 | 7,845,401 | -1.77(-1.32%) |
May 11, 2020 | 133.15 | 134.63 | 132.86 | 133.75 | 6,563,381 | +0.37(+0.28%) |
May 08, 2020 | 133.57 | 133.81 | 132.65 | 133.38 | 5,253,768 | +1.00(+0.75%) |
May 07, 2020 | 133.98 | 134.12 | 131.97 | 132.38 | 6,210,692 | -0.44(-0.33%) |
May 06, 2020 | 134.54 | 134.83 | 132.78 | 132.82 | 6,902,225 | -1.27(-0.95%) |
May 05, 2020 | 133.65 | 135.24 | 133.32 | 134.09 | 7,315,921 | +1.10(+0.83%) |
May 04, 2020 | 133.44 | 133.72 | 131.93 | 132.99 | 8,024,935 | -0.02(-0.01%) |
May 01, 2020 | 134.20 | 134.25 | 131.66 | 133.01 | 8,148,558 | -1.57(-1.17%) |
Apr 30, 2020 | 133.16 | 134.93 | 132.00 | 134.58 | 16,532,751 | -0.18(-0.13%) |
Apr 29, 2020 | 135.78 | 136.00 | 133.79 | 134.76 | 10,348,780 | -1.03(-0.76%) |
Apr 28, 2020 | 135.66 | 137.32 | 135.17 | 135.79 | 9,540,916 | -2.60(-1.88%) |
Apr 27, 2020 | 138.86 | 139.97 | 138.13 | 138.39 | 9,947,657 | -0.51(-0.37%) |
Apr 24, 2020 | 139.54 | 140.19 | 137.81 | 138.90 | 9,648,297 | -0.58(-0.42%) |
Apr 23, 2020 | 138.35 | 140.82 | 137.86 | 139.49 | 11,889,214 | +2.26(+1.65%) |
Apr 22, 2020 | 137.06 | 139.03 | 136.09 | 137.22 | 12,840,215 | +2.97(+2.21%) |
Apr 21, 2020 | 134.65 | 136.01 | 133.26 | 134.26 | 11,093,726 | -1.78(-1.31%) |
Apr 20, 2020 | 135.38 | 137.23 | 134.62 | 136.04 | 13,629,886 | -0.31(-0.23%) |
Apr 17, 2020 | 136.33 | 136.61 | 134.19 | 136.35 | 12,174,507 | +2.11(+1.57%) |
Apr 16, 2020 | 133.03 | 135.15 | 131.35 | 134.25 | 13,559,653 | +1.80(+1.36%) |
Apr 15, 2020 | 131.18 | 132.67 | 128.75 | 132.44 | 13,335,108 | +1.46(+1.12%) |
Apr 14, 2020 | 130.44 | 132.23 | 129.21 | 130.98 | 15,422,303 | +5.62(+4.48%) |
Apr 13, 2020 | 125.57 | 126.91 | 123.64 | 125.37 | 9,084,317 | -1.31(-1.03%) |
Apr 09, 2020 | 129.17 | 130.44 | 125.83 | 126.68 | 12,405,510 | -1.82(-1.42%) |
Apr 08, 2020 | 123.56 | 129.28 | 123.15 | 128.50 | 11,992,371 | +5.18(+4.20%) |
Apr 07, 2020 | 125.45 | 127.39 | 123.12 | 123.31 | 12,888,751 | -2.05(-1.63%) |
Apr 06, 2020 | 122.89 | 126.44 | 121.57 | 125.36 | 16,714,536 | +5.01(+4.17%) |
Apr 03, 2020 | 118.74 | 120.90 | 118.02 | 120.34 | 11,228,084 | +0.91(+0.77%) |
Apr 02, 2020 | 115.81 | 120.19 | 114.11 | 119.43 | 12,925,407 | +3.89(+3.37%) |
Apr 01, 2020 | 114.54 | 116.81 | 112.57 | 115.54 | 14,053,471 | -2.08(-1.77%) |
Mar 31, 2020 | 121.08 | 121.73 | 116.65 | 117.62 | 17,543,426 | -1.69(-1.41%) |
Mar 30, 2020 | 115.22 | 120.18 | 114.36 | 119.30 | 24,215,860 | +8.84(+8.00%) |
Mar 27, 2020 | 109.11 | 114.47 | 108.16 | 110.47 | 13,527,081 | -3.06(-2.69%) |
Mar 26, 2020 | 108.15 | 114.00 | 107.98 | 113.53 | 16,798,066 | +6.43(+6.00%) |
Mar 25, 2020 | 106.66 | 111.19 | 104.67 | 107.10 | 15,591,504 | +0.20(+0.19%) |
Mar 24, 2020 | 106.52 | 107.32 | 102.13 | 106.90 | 19,624,390 | +7.21(+7.23%) |
Mar 23, 2020 | 104.94 | 106.34 | 97.91 | 99.69 | 23,201,564 | -7.85(-7.30%) |
Mar 20, 2020 | 113.76 | 114.31 | 105.96 | 107.54 | 22,058,044 | -6.42(-5.64%) |
Mar 19, 2020 | 121.08 | 121.08 | 113.15 | 113.96 | 20,602,102 | -7.09(-5.86%) |
Mar 18, 2020 | 117.52 | 121.69 | 115.45 | 121.05 | 19,532,928 | -1.46(-1.19%) |
Mar 17, 2020 | 115.30 | 122.68 | 114.64 | 122.52 | 21,082,682 | +8.48(+7.44%) |
Mar 16, 2020 | 110.84 | 119.98 | 109.81 | 114.03 | 21,045,264 | -6.42(-5.33%) |
Mar 13, 2020 | 115.99 | 121.02 | 111.81 | 120.45 | 22,391,392 | +7.97(+7.08%) |
Mar 12, 2020 | 114.19 | 119.98 | 111.67 | 112.49 | 24,012,382 | -5.73(-4.85%) |
Mar 11, 2020 | 123.86 | 124.45 | 117.95 | 118.22 | 19,806,506 | -8.83(-6.95%) |
Mar 10, 2020 | 125.55 | 127.32 | 120.40 | 127.05 | 14,156,681 | +4.66(+3.81%) |
Mar 09, 2020 | 122.28 | 125.29 | 121.00 | 122.38 | 15,436,444 | -5.01(-3.94%) |
Mar 06, 2020 | 124.21 | 128.27 | 123.25 | 127.39 | 13,645,035 | +0.02(+0.01%) |
Mar 05, 2020 | 126.29 | 127.98 | 125.43 | 127.38 | 12,640,875 | -1.32(-1.02%) |
Mar 04, 2020 | 123.49 | 128.84 | 123.01 | 128.69 | 11,773,599 | +7.08(+5.82%) |
Mar 03, 2020 | 125.57 | 126.46 | 119.39 | 121.62 | 15,229,367 | -3.97(-3.16%) |
Mar 02, 2020 | 120.89 | 125.69 | 120.20 | 125.59 | 12,822,466 | +4.97(+4.12%) |
Feb 28, 2020 | 121.41 | 123.14 | 117.34 | 120.62 | 22,103,084 | -4.16(-3.34%) |
Feb 27, 2020 | 127.87 | 129.85 | 124.63 | 124.78 | 14,008,112 | -4.09(-3.17%) |
Feb 26, 2020 | 130.37 | 131.15 | 128.79 | 128.88 | 11,253,387 | -1.09(-0.84%) |
Feb 25, 2020 | 130.95 | 131.63 | 129.01 | 129.97 | 11,738,640 | -0.91(-0.69%) |
Feb 24, 2020 | 131.40 | 133.65 | 130.28 | 130.88 | 11,804,957 | -2.75(-2.06%) |
Feb 21, 2020 | 131.99 | 133.91 | 131.50 | 133.63 | 8,725,498 | +1.39(+1.05%) |
Feb 20, 2020 | 132.45 | 133.14 | 131.37 | 132.24 | 8,375,310 | -0.51(-0.38%) |
Feb 19, 2020 | 132.99 | 133.48 | 132.43 | 132.75 | 6,861,193 | -0.18(-0.13%) |
Feb 18, 2020 | 134.11 | 134.35 | 132.85 | 132.92 | 8,112,771 | -0.88(-0.66%) |
Feb 14, 2020 | 134.19 | 134.26 | 132.93 | 133.81 | 6,413,860 | +0.04(+0.03%) |
Feb 13, 2020 | 133.83 | 134.62 | 133.58 | 133.77 | 6,148,740 | -0.89(-0.66%) |
Feb 12, 2020 | 135.36 | 135.61 | 134.51 | 134.66 | 5,797,058 | -0.80(-0.59%) |
Feb 11, 2020 | 135.73 | 135.81 | 135.06 | 135.47 | 4,168,565 | +0.12(+0.09%) |
Feb 10, 2020 | 135.19 | 135.39 | 134.48 | 135.35 | 5,425,541 | -0.03(-0.02%) |
Feb 07, 2020 | 136.67 | 136.77 | 135.07 | 135.38 | 6,395,572 | -1.46(-1.07%) |
Feb 06, 2020 | 137.48 | 137.70 | 136.13 | 136.84 | 6,957,660 | -0.41(-0.30%) |
Feb 05, 2020 | 135.22 | 137.27 | 134.86 | 137.25 | 6,709,423 | +2.13(+1.58%) |
Feb 04, 2020 | 135.02 | 136.14 | 134.76 | 135.12 | 7,339,423 | +1.27(+0.95%) |
Feb 03, 2020 | 133.17 | 134.13 | 133.01 | 133.84 | 6,468,448 | +1.16(+0.87%) |
Jan 31, 2020 | 133.47 | 133.69 | 132.48 | 132.68 | 9,707,352 | -1.33(-0.99%) |
Jan 30, 2020 | 133.72 | 134.15 | 132.84 | 134.01 | 7,259,349 | -0.16(-0.12%) |
Jan 29, 2020 | 133.20 | 134.75 | 132.92 | 134.17 | 7,055,796 | +0.93(+0.70%) |
Jan 28, 2020 | 132.32 | 134.20 | 132.04 | 133.25 | 8,231,566 | +0.67(+0.50%) |
Jan 27, 2020 | 131.48 | 133.21 | 131.02 | 132.58 | 8,511,558 | +0.38(+0.29%) |
Jan 24, 2020 | 132.43 | 132.75 | 131.85 | 132.19 | 10,156,149 | -0.19(-0.14%) |
Jan 23, 2020 | 131.94 | 132.59 | 130.80 | 132.38 | 9,729,832 | +0.25(+0.19%) |
Jan 22, 2020 | 130.75 | 132.96 | 130.13 | 132.13 | 11,561,926 | -0.91(-0.68%) |
Jan 21, 2020 | 132.43 | 133.84 | 132.35 | 133.04 | 10,694,693 | +0.09(+0.07%) |
Jan 17, 2020 | 132.27 | 133.16 | 131.85 | 132.95 | 10,191,940 | +0.86(+0.65%) |
Jan 16, 2020 | 131.39 | 132.66 | 130.30 | 132.09 | 7,266,025 | +1.06(+0.81%) |
Jan 15, 2020 | 130.48 | 131.37 | 130.34 | 131.03 | 5,565,354 | +0.44(+0.33%) |
Jan 14, 2020 | 129.28 | 130.67 | 128.99 | 130.59 | 7,895,988 | +0.73(+0.56%) |
Jan 13, 2020 | 129.66 | 129.94 | 128.99 | 129.86 | 5,153,582 | +0.57(+0.44%) |
Jan 10, 2020 | 129.90 | 130.29 | 129.15 | 129.29 | 5,657,751 | -0.29(-0.23%) |
Jan 09, 2020 | 129.91 | 130.15 | 129.23 | 129.58 | 6,858,440 | +0.38(+0.30%) |
Jan 08, 2020 | 129.12 | 130.11 | 128.08 | 129.20 | 7,411,601 | -0.02(-0.01%) |
Jan 07, 2020 | 128.35 | 129.64 | 126.01 | 129.22 | 8,287,468 | +0.79(+0.61%) |
Jan 06, 2020 | 128.34 | 128.52 | 127.32 | 128.43 | 8,674,397 | -0.16(-0.13%) |
Jan 03, 2020 | 127.90 | 129.57 | 127.45 | 128.59 | 6,455,262 | -1.51(-1.16%) |
Jan 02, 2020 | 130.01 | 130.14 | 129.31 | 130.10 | 6,481,698 | +0.09(+0.07%) |
Dec 31, 2019 | 129.32 | 130.13 | 129.04 | 130.01 | 4,976,141 | +0.51(+0.39%) |
Dec 30, 2019 | 129.93 | 130.30 | 129.26 | 129.50 | 3,279,970 | -0.40(-0.31%) |
Dec 27, 2019 | 130.30 | 130.62 | 129.72 | 129.90 | 3,851,345 | -0.07(-0.05%) |
Dec 26, 2019 | 130.10 | 130.29 | 129.38 | 129.97 | 3,387,570 | -0.09(-0.07%) |
Dec 24, 2019 | 130.13 | 130.13 | 129.47 | 130.06 | 4,756,007 | -0.46(-0.35%) |
Dec 23, 2019 | 129.89 | 130.80 | 129.54 | 130.52 | 7,358,736 | +0.34(+0.26%) |
Dec 20, 2019 | 130.91 | 131.77 | 129.06 | 130.18 | 16,305,780 | +0.77(+0.59%) |
Dec 19, 2019 | 128.25 | 130.02 | 128.00 | 129.41 | 10,563,243 | +1.79(+1.40%) |
Dec 18, 2019 | 128.09 | 128.24 | 127.22 | 127.62 | 8,806,744 | -0.33(-0.26%) |
Dec 17, 2019 | 127.45 | 128.39 | 127.02 | 127.95 | 12,029,625 | +1.58(+1.25%) |
Dec 16, 2019 | 126.32 | 127.32 | 126.11 | 126.37 | 6,006,126 | +0.37(+0.29%) |
Dec 13, 2019 | 125.76 | 126.38 | 125.05 | 126.01 | 4,776,539 | +0.03(+0.03%) |
Dec 12, 2019 | 125.95 | 126.61 | 125.43 | 125.97 | 5,623,901 | +0.32(+0.26%) |
Dec 11, 2019 | 125.61 | 126.54 | 125.34 | 125.65 | 7,440,532 | +0.88(+0.71%) |
Dec 10, 2019 | 125.49 | 125.67 | 124.70 | 124.77 | 5,958,149 | -0.45(-0.36%) |
Dec 09, 2019 | 125.13 | 125.50 | 124.83 | 125.22 | 4,758,345 | +0.11(+0.09%) |
Dec 06, 2019 | 124.30 | 126.19 | 124.30 | 125.12 | 7,450,580 | +0.73(+0.59%) |
Dec 05, 2019 | 124.20 | 124.55 | 122.95 | 124.39 | 6,140,593 | +0.16(+0.13%) |
Dec 04, 2019 | 123.44 | 124.55 | 123.03 | 124.23 | 8,142,578 | +1.98(+1.62%) |
Dec 03, 2019 | 122.02 | 122.50 | 121.36 | 122.25 | 7,197,827 | -0.18(-0.15%) |
Dec 02, 2019 | 122.75 | 122.86 | 121.97 | 122.42 | 5,292,532 | -0.12(-0.09%) |
Nov 29, 2019 | 122.64 | 123.24 | 122.05 | 122.54 | 3,678,783 | -0.23(-0.19%) |
Nov 27, 2019 | 122.25 | 123.22 | 122.02 | 122.77 | 6,196,643 | +0.67(+0.55%) |
Nov 26, 2019 | 121.63 | 122.41 | 120.46 | 122.10 | 11,934,052 | -0.16(-0.13%) |
Nov 25, 2019 | 122.16 | 122.68 | 121.43 | 122.27 | 6,857,502 | +0.05(+0.04%) |
Nov 22, 2019 | 120.95 | 122.71 | 120.82 | 122.21 | 10,434,277 | +1.44(+1.19%) |
Nov 21, 2019 | 120.33 | 121.13 | 119.49 | 120.77 | 7,258,104 | +0.44(+0.37%) |
Nov 20, 2019 | 119.59 | 120.68 | 118.67 | 120.33 | 8,579,932 | +0.99(+0.83%) |
Nov 19, 2019 | 119.49 | 119.66 | 118.80 | 119.33 | 5,865,912 | -0.01(-0.01%) |
Nov 18, 2019 | 118.80 | 120.11 | 117.42 | 119.34 | 10,497,571 | -0.10(-0.08%) |
Nov 15, 2019 | 116.17 | 119.47 | 115.76 | 119.44 | 11,857,554 | +3.52(+3.04%) |
Nov 14, 2019 | 115.98 | 116.27 | 115.19 | 115.92 | 4,764,738 | -0.27(-0.24%) |
Nov 13, 2019 | 115.99 | 116.39 | 115.71 | 116.19 | 6,689,546 | -0.07(-0.06%) |
Nov 12, 2019 | 116.84 | 116.92 | 115.97 | 116.26 | 5,907,229 | -0.56(-0.48%) |
Nov 11, 2019 | 117.08 | 117.30 | 116.25 | 116.82 | 4,938,608 | -0.90(-0.77%) |
Nov 08, 2019 | 116.22 | 117.76 | 115.93 | 117.72 | 5,652,775 | +1.39(+1.19%) |
Nov 07, 2019 | 116.60 | 117.17 | 115.96 | 116.33 | 6,635,930 | +0.42(+0.36%) |
Nov 06, 2019 | 115.44 | 116.38 | 114.80 | 115.92 | 6,157,193 | +0.48(+0.41%) |
Nov 05, 2019 | 115.54 | 116.37 | 114.78 | 115.44 | 7,068,259 | +0.17(+0.15%) |
Nov 04, 2019 | 116.66 | 116.79 | 115.15 | 115.27 | 6,936,112 | -0.86(-0.74%) |
Nov 01, 2019 | 116.88 | 117.72 | 116.08 | 116.13 | 6,260,814 | -0.74(-0.64%) |
Oct 31, 2019 | 117.17 | 117.58 | 115.86 | 116.87 | 8,684,139 | -0.71(-0.60%) |
Oct 30, 2019 | 117.99 | 118.19 | 116.60 | 117.58 | 10,875,491 | +3.29(+2.88%) |
Oct 29, 2019 | 114.80 | 115.04 | 113.79 | 114.29 | 5,075,936 | -0.05(-0.05%) |
Oct 28, 2019 | 113.85 | 115.07 | 113.75 | 114.34 | 8,898,364 | +0.73(+0.65%) |
Oct 25, 2019 | 113.15 | 114.27 | 112.69 | 113.61 | 7,848,698 | +0.75(+0.67%) |
Oct 24, 2019 | 115.44 | 115.58 | 111.62 | 112.86 | 13,721,156 | -2.12(-1.85%) |
Oct 23, 2019 | 114.77 | 115.49 | 114.25 | 114.98 | 7,594,561 | +0.62(+0.54%) |
Oct 22, 2019 | 113.97 | 115.55 | 113.38 | 114.36 | 8,615,056 | +1.04(+0.92%) |
Oct 21, 2019 | 113.89 | 114.78 | 112.47 | 113.32 | 15,937,896 | +0.28(+0.25%) |
Oct 18, 2019 | 118.00 | 118.95 | 113.03 | 113.03 | 29,237,620 | -7.50(-6.22%) |
Oct 17, 2019 | 120.34 | 121.70 | 120.07 | 120.53 | 9,730,177 | +1.03(+0.86%) |
Oct 16, 2019 | 119.41 | 120.90 | 118.43 | 119.50 | 14,080,738 | +1.92(+1.63%) |
Oct 15, 2019 | 117.72 | 118.83 | 116.93 | 117.58 | 11,350,486 | +1.88(+1.62%) |
Oct 14, 2019 | 116.27 | 116.27 | 115.44 | 115.71 | 6,610,656 | -0.54(-0.46%) |
Oct 11, 2019 | 116.08 | 117.39 | 115.79 | 116.25 | 8,120,293 | +2.01(+1.76%) |
Oct 10, 2019 | 114.14 | 115.17 | 113.86 | 114.24 | 5,948,956 | -0.14(-0.12%) |
Oct 09, 2019 | 116.08 | 116.17 | 113.76 | 114.38 | 8,873,580 | -2.32(-1.99%) |
Oct 08, 2019 | 117.24 | 117.95 | 116.39 | 116.70 | 8,948,641 | -1.17(-0.99%) |
Oct 07, 2019 | 117.80 | 118.45 | 116.97 | 117.86 | 6,142,635 | -0.44(-0.37%) |
Oct 04, 2019 | 116.25 | 118.36 | 116.17 | 118.31 | 8,179,832 | +2.19(+1.88%) |
Oct 03, 2019 | 116.52 | 117.17 | 115.08 | 116.12 | 8,375,540 | -0.72(-0.61%) |
Oct 02, 2019 | 117.51 | 119.23 | 116.15 | 116.84 | 13,657,295 | +1.78(+1.55%) |
Oct 01, 2019 | 115.09 | 115.78 | 114.86 | 115.06 | 8,703,726 | +0.54(+0.47%) |
Sep 30, 2019 | 114.36 | 115.32 | 114.18 | 114.52 | 7,711,188 | +0.69(+0.61%) |
Sep 27, 2019 | 113.84 | 114.54 | 112.15 | 113.83 | 6,786,042 | -0.22(-0.19%) |
Sep 26, 2019 | 116.03 | 116.23 | 113.33 | 114.05 | 8,705,957 | -1.89(-1.63%) |
Sep 25, 2019 | 116.40 | 116.46 | 115.27 | 115.94 | 5,162,610 | -0.50(-0.43%) |
Sep 24, 2019 | 116.93 | 117.53 | 116.25 | 116.44 | 8,056,791 | -0.17(-0.14%) |
Sep 23, 2019 | 115.97 | 116.88 | 115.50 | 116.61 | 6,125,888 | +0.08(+0.07%) |
Sep 20, 2019 | 115.95 | 116.84 | 115.33 | 116.53 | 13,935,981 | +1.36(+1.18%) |
Sep 19, 2019 | 114.74 | 116.12 | 114.50 | 115.17 | 5,487,575 | -0.27(-0.23%) |
Sep 18, 2019 | 114.98 | 115.56 | 113.99 | 115.43 | 5,028,241 | +0.66(+0.57%) |
Sep 17, 2019 | 114.71 | 115.51 | 114.28 | 114.78 | 5,652,058 | +0.11(+0.10%) |
Sep 16, 2019 | 115.17 | 115.73 | 114.47 | 114.66 | 5,763,707 | -1.10(-0.95%) |
Sep 13, 2019 | 116.25 | 116.46 | 115.03 | 115.76 | 6,066,495 | +0.31(+0.27%) |
Sep 12, 2019 | 116.27 | 116.64 | 115.12 | 115.45 | 5,931,276 | -0.66(-0.56%) |
Sep 11, 2019 | 114.94 | 116.20 | 114.25 | 116.10 | 7,007,848 | +1.43(+1.25%) |
Sep 10, 2019 | 112.71 | 114.67 | 111.83 | 114.67 | 9,308,667 | +2.30(+2.05%) |
Sep 09, 2019 | 113.30 | 113.44 | 112.05 | 112.37 | 8,681,510 | -1.11(-0.98%) |
Sep 06, 2019 | 114.08 | 114.39 | 113.36 | 113.48 | 7,635,285 | -0.33(-0.29%) |
Sep 05, 2019 | 114.98 | 114.98 | 113.57 | 113.81 | 5,370,984 | -0.25(-0.22%) |
Sep 04, 2019 | 114.62 | 114.70 | 113.37 | 114.06 | 5,447,113 | +0.11(+0.09%) |