Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 153.46 | 158.64 | 150.73 | 151.84 | 80,864,608 | -2.43(-1.57%) |
Mar 30, 2020 | 146.76 | 154.62 | 144.42 | 154.26 | 65,794,820 | +10.14(+7.03%) |
Mar 27, 2020 | 146.10 | 149.12 | 143.64 | 144.12 | 59,249,168 | -5.56(-3.72%) |
Mar 26, 2020 | 143.45 | 150.82 | 142.84 | 149.69 | 67,129,456 | +8.24(+5.83%) |
Mar 25, 2020 | 143.36 | 148.58 | 139.06 | 141.45 | 78,533,104 | -1.37(-0.96%) |
Mar 24, 2020 | 138.40 | 144.03 | 136.01 | 142.81 | 85,657,208 | +10.21(+7.70%) |
Mar 23, 2020 | 131.91 | 135.33 | 127.58 | 132.60 | 81,929,720 | +0.37(+0.28%) |
Mar 20, 2020 | 140.56 | 141.62 | 130.80 | 132.23 | 88,149,680 | -4.48(-3.27%) |
Mar 19, 2020 | 137.45 | 144.56 | 133.82 | 136.71 | 89,213,048 | +1.54(+1.14%) |
Mar 18, 2020 | 132.86 | 140.56 | 129.99 | 135.17 | 84,603,176 | -2.37(-1.72%) |
Mar 17, 2020 | 134.78 | 142.01 | 129.97 | 137.54 | 84,141,160 | +4.53(+3.41%) |
Mar 16, 2020 | 134.78 | 143.79 | 129.97 | 133.00 | 91,210,864 | -19.91(-13.02%) |
Mar 13, 2020 | 142.01 | 155.88 | 135.49 | 152.91 | 96,315,032 | +22.70(+17.43%) |
Mar 12, 2020 | 139.89 | 147.75 | 130.21 | 130.21 | 96,748,824 | -17.70(-11.96%) |
Mar 11, 2020 | 151.28 | 151.83 | 145.52 | 147.91 | 58,631,928 | -7.02(-4.53%) |
Mar 10, 2020 | 152.27 | 155.03 | 146.90 | 154.93 | 67,837,288 | +9.92(+6.84%) |
Mar 09, 2020 | 145.38 | 151.87 | 144.41 | 145.01 | 73,054,624 | -10.54(-6.78%) |
Mar 06, 2020 | 156.55 | 157.03 | 150.19 | 155.55 | 75,638,448 | -4.53(-2.83%) |
Mar 05, 2020 | 159.85 | 164.50 | 159.52 | 160.08 | 49,612,124 | -4.12(-2.51%) |
Mar 04, 2020 | 162.21 | 164.34 | 159.45 | 164.20 | 51,662,428 | +5.81(+3.67%) |
Mar 03, 2020 | 165.79 | 168.48 | 156.22 | 158.38 | 74,367,016 | -7.97(-4.79%) |
Mar 02, 2020 | 159.15 | 166.48 | 156.26 | 166.35 | 73,643,680 | +10.38(+6.65%) |
Feb 28, 2020 | 146.73 | 157.61 | 146.34 | 155.97 | 100,829,288 | +3.69(+2.42%) |
Feb 27, 2020 | 157.24 | 160.81 | 152.09 | 152.29 | 96,636,608 | -11.54(-7.05%) |
Feb 26, 2020 | 163.39 | 166.81 | 161.94 | 163.83 | 58,380,176 | +2.02(+1.25%) |
Feb 25, 2020 | 167.71 | 168.33 | 161.41 | 161.81 | 70,569,592 | -2.72(-1.65%) |
Feb 24, 2020 | 161.52 | 168.05 | 157.15 | 164.53 | 70,838,600 | -7.41(-4.31%) |
Feb 21, 2020 | 176.35 | 176.66 | 170.65 | 171.94 | 50,480,648 | -5.61(-3.16%) |
Feb 20, 2020 | 179.99 | 180.28 | 174.35 | 177.55 | 38,169,168 | -2.75(-1.53%) |
Feb 19, 2020 | 181.06 | 181.17 | 179.52 | 180.30 | 31,041,436 | +0.54(+0.30%) |
Feb 18, 2020 | 178.20 | 180.22 | 178.10 | 179.76 | 28,949,944 | +1.80(+1.01%) |
Feb 14, 2020 | 175.94 | 178.02 | 175.37 | 177.96 | 24,110,832 | +1.58(+0.89%) |
Feb 13, 2020 | 175.78 | 178.81 | 175.58 | 176.38 | 36,711,572 | -0.96(-0.54%) |
Feb 12, 2020 | 178.18 | 178.44 | 174.60 | 177.34 | 48,905,956 | +0.26(+0.15%) |
Feb 11, 2020 | 183.05 | 183.10 | 176.18 | 177.09 | 55,284,756 | -4.09(-2.26%) |
Feb 10, 2020 | 176.26 | 181.31 | 175.94 | 181.18 | 37,273,800 | +4.62(+2.62%) |
Feb 07, 2020 | 175.56 | 178.23 | 175.20 | 176.56 | 34,921,360 | +0.25(+0.14%) |
Feb 06, 2020 | 173.75 | 176.49 | 172.88 | 176.31 | 28,858,446 | +3.58(+2.07%) |
Feb 05, 2020 | 176.69 | 176.86 | 171.30 | 172.73 | 40,767,076 | -0.21(-0.12%) |
Feb 04, 2020 | 170.08 | 173.44 | 169.28 | 172.94 | 37,896,024 | +5.51(+3.29%) |
Feb 03, 2020 | 163.63 | 167.54 | 163.61 | 167.43 | 31,360,252 | +3.98(+2.44%) |
Jan 31, 2020 | 165.34 | 165.53 | 162.82 | 163.44 | 37,643,496 | -2.45(-1.48%) |
Jan 30, 2020 | 167.11 | 167.11 | 163.98 | 165.89 | 53,696,248 | +4.55(+2.82%) |
Jan 29, 2020 | 161.15 | 162.02 | 159.08 | 161.34 | 36,154,048 | +2.48(+1.56%) |
Jan 28, 2020 | 157.25 | 159.15 | 156.57 | 158.86 | 25,853,618 | +3.18(+2.04%) |
Jan 27, 2020 | 154.72 | 156.87 | 153.81 | 155.69 | 33,376,934 | -2.78(-1.75%) |
Jan 24, 2020 | 160.83 | 160.85 | 157.89 | 158.46 | 25,952,876 | -1.61(-1.01%) |
Jan 23, 2020 | 159.56 | 160.15 | 158.68 | 160.07 | 20,459,308 | +0.98(+0.62%) |
Jan 22, 2020 | 160.73 | 160.81 | 159.07 | 159.09 | 25,110,942 | -0.77(-0.48%) |
Jan 21, 2020 | 160.03 | 161.48 | 159.79 | 159.86 | 30,727,060 | -0.58(-0.36%) |
Jan 17, 2020 | 160.75 | 160.79 | 158.83 | 160.44 | 35,798,952 | +0.14(+0.09%) |
Jan 16, 2020 | 157.80 | 159.61 | 157.49 | 160.29 | 24,813,000 | +3.62(+2.31%) |
Jan 15, 2020 | 156.14 | 157.40 | 156.09 | 156.67 | 22,280,156 | +1.01(+0.65%) |
Jan 14, 2020 | 156.88 | 157.08 | 155.27 | 155.67 | 24,452,508 | -1.10(-0.70%) |
Jan 13, 2020 | 155.31 | 156.80 | 154.83 | 156.77 | 22,524,656 | +1.86(+1.20%) |
Jan 10, 2020 | 156.33 | 156.71 | 154.75 | 154.91 | 21,594,918 | -0.72(-0.46%) |
Jan 09, 2020 | 155.39 | 155.74 | 154.61 | 155.63 | 22,273,602 | +1.92(+1.25%) |
Jan 08, 2020 | 152.59 | 154.39 | 151.65 | 153.71 | 28,899,288 | +2.41(+1.59%) |
Jan 07, 2020 | 152.97 | 153.30 | 151.05 | 151.30 | 22,538,302 | -1.39(-0.91%) |
Jan 06, 2020 | 150.82 | 152.76 | 150.27 | 152.69 | 21,677,660 | +0.39(+0.26%) |
Jan 03, 2020 | 152.01 | 153.57 | 151.76 | 152.30 | 21,998,716 | -1.92(-1.25%) |
Jan 02, 2020 | 152.45 | 154.32 | 152.02 | 154.22 | 23,561,592 | +2.80(+1.85%) |
Dec 31, 2019 | 150.52 | 151.48 | 150.21 | 151.41 | 19,157,120 | +0.11(+0.07%) |
Dec 30, 2019 | 152.65 | 152.68 | 150.48 | 151.31 | 17,027,458 | -1.32(-0.86%) |
Dec 27, 2019 | 153.09 | 153.19 | 151.91 | 152.62 | 19,178,992 | +0.28(+0.18%) |
Dec 26, 2019 | 151.28 | 152.40 | 151.12 | 152.34 | 15,123,656 | +1.24(+0.82%) |
Dec 24, 2019 | 151.20 | 151.42 | 150.85 | 151.10 | 9,362,391 | -0.03(-0.02%) |
Dec 23, 2019 | 151.82 | 151.82 | 151.00 | 151.13 | 18,454,178 | +0.00(+0.00%) |
Dec 20, 2019 | 151.08 | 152.17 | 150.06 | 151.13 | 55,825,436 | +1.63(+1.09%) |
Dec 19, 2019 | 147.86 | 149.56 | 147.62 | 149.50 | 25,995,396 | +1.29(+0.87%) |
Dec 18, 2019 | 148.15 | 149.28 | 148.03 | 148.22 | 25,131,204 | -0.31(-0.21%) |
Dec 17, 2019 | 149.25 | 149.50 | 148.29 | 148.52 | 26,482,446 | -0.81(-0.54%) |
Dec 16, 2019 | 148.93 | 149.68 | 148.65 | 149.33 | 25,146,996 | +0.96(+0.65%) |
Dec 13, 2019 | 146.90 | 148.71 | 146.74 | 148.37 | 24,840,420 | +1.24(+0.84%) |
Dec 12, 2019 | 145.60 | 147.32 | 145.00 | 147.13 | 25,636,180 | +1.48(+1.01%) |
Dec 11, 2019 | 145.50 | 145.81 | 144.34 | 145.65 | 19,639,718 | +0.55(+0.38%) |
Dec 10, 2019 | 145.26 | 145.83 | 144.75 | 145.10 | 17,160,340 | -0.22(-0.15%) |
Dec 09, 2019 | 145.05 | 146.14 | 144.89 | 145.32 | 17,380,356 | -0.38(-0.26%) |
Dec 06, 2019 | 144.97 | 145.81 | 144.28 | 145.70 | 17,091,876 | +1.75(+1.21%) |
Dec 05, 2019 | 144.07 | 144.33 | 143.52 | 143.95 | 18,611,388 | +0.08(+0.05%) |
Dec 04, 2019 | 144.15 | 144.19 | 143.25 | 143.88 | 18,304,826 | +0.52(+0.36%) |
Dec 03, 2019 | 141.61 | 143.47 | 140.80 | 143.36 | 26,230,654 | -0.23(-0.16%) |
Dec 02, 2019 | 145.76 | 145.78 | 142.41 | 143.59 | 28,559,756 | -1.76(-1.21%) |
Nov 29, 2019 | 146.04 | 146.23 | 145.25 | 145.34 | 12,474,682 | -0.90(-0.62%) |
Nov 27, 2019 | 146.26 | 146.42 | 145.48 | 146.25 | 15,832,461 | +0.25(+0.17%) |
Nov 26, 2019 | 145.32 | 146.34 | 145.29 | 146.00 | 25,642,576 | +0.80(+0.55%) |
Nov 25, 2019 | 144.02 | 145.31 | 143.94 | 145.20 | 23,352,052 | +1.57(+1.10%) |
Nov 22, 2019 | 144.09 | 144.31 | 142.89 | 143.63 | 16,499,455 | +0.11(+0.07%) |
Nov 21, 2019 | 143.44 | 143.83 | 142.58 | 143.52 | 19,340,070 | -0.13(-0.09%) |
Nov 20, 2019 | 144.32 | 144.83 | 142.54 | 143.65 | 26,765,014 | -0.25(-0.17%) |
Nov 19, 2019 | 144.37 | 144.80 | 143.72 | 143.90 | 25,014,530 | +0.05(+0.03%) |
Nov 18, 2019 | 143.60 | 144.06 | 142.56 | 143.86 | 22,504,998 | +0.35(+0.25%) |
Nov 15, 2019 | 142.51 | 143.52 | 141.88 | 143.50 | 24,568,370 | +1.83(+1.29%) |
Nov 14, 2019 | 140.68 | 142.01 | 140.66 | 141.68 | 20,619,134 | +0.72(+0.51%) |
Nov 13, 2019 | 140.41 | 141.10 | 139.97 | 140.96 | 18,220,316 | +0.23(+0.16%) |
Nov 12, 2019 | 139.97 | 141.21 | 139.76 | 140.73 | 19,481,862 | +0.92(+0.66%) |
Nov 11, 2019 | 139.07 | 140.10 | 138.49 | 139.81 | 15,009,912 | +0.14(+0.10%) |
Nov 08, 2019 | 137.77 | 139.69 | 137.56 | 139.66 | 17,507,974 | +1.63(+1.18%) |
Nov 07, 2019 | 137.64 | 138.63 | 137.57 | 138.04 | 18,571,756 | +0.19(+0.14%) |
Nov 06, 2019 | 138.14 | 138.29 | 137.02 | 137.85 | 17,319,254 | -0.38(-0.28%) |
Nov 05, 2019 | 138.72 | 138.77 | 137.69 | 138.23 | 19,049,098 | -0.09(-0.06%) |
Nov 04, 2019 | 138.58 | 138.75 | 137.94 | 138.32 | 17,653,710 | +0.79(+0.58%) |
Nov 01, 2019 | 138.04 | 138.19 | 136.80 | 137.52 | 34,621,432 | +0.33(+0.24%) |
Oct 31, 2019 | 138.65 | 138.68 | 136.82 | 137.19 | 25,706,982 | -1.19(-0.86%) |
Oct 30, 2019 | 137.33 | 138.75 | 136.63 | 138.37 | 19,318,130 | +1.70(+1.25%) |
Oct 29, 2019 | 137.87 | 138.27 | 136.50 | 136.67 | 21,509,062 | -1.30(-0.94%) |
Oct 28, 2019 | 138.17 | 139.39 | 137.32 | 137.97 | 36,858,096 | +3.31(+2.46%) |
Oct 25, 2019 | 133.33 | 135.05 | 133.20 | 134.66 | 27,129,736 | +0.76(+0.56%) |
Oct 24, 2019 | 132.81 | 134.36 | 132.69 | 133.91 | 38,943,360 | +2.58(+1.97%) |
Oct 23, 2019 | 130.98 | 131.52 | 129.76 | 131.32 | 32,708,854 | +0.83(+0.64%) |
Oct 22, 2019 | 132.98 | 133.97 | 130.38 | 130.49 | 29,177,942 | -2.10(-1.59%) |
Oct 21, 2019 | 132.48 | 132.53 | 131.10 | 132.59 | 21,634,354 | +1.11(+0.84%) |
Oct 18, 2019 | 133.73 | 133.96 | 130.67 | 131.48 | 33,739,496 | -2.18(-1.63%) |
Oct 17, 2019 | 134.87 | 135.32 | 133.02 | 133.67 | 23,094,110 | -0.69(-0.51%) |
Oct 16, 2019 | 134.72 | 134.91 | 133.51 | 134.35 | 21,775,100 | -1.11(-0.82%) |
Oct 15, 2019 | 134.02 | 135.68 | 133.78 | 135.46 | 20,810,164 | +1.93(+1.45%) |
Oct 14, 2019 | 133.67 | 134.24 | 133.50 | 133.53 | 14,192,613 | -0.12(-0.09%) |
Oct 11, 2019 | 134.08 | 134.95 | 133.48 | 133.66 | 26,702,614 | +0.56(+0.42%) |
Oct 10, 2019 | 132.52 | 133.65 | 132.29 | 133.10 | 19,215,436 | +0.82(+0.62%) |
Oct 09, 2019 | 131.53 | 132.72 | 131.06 | 132.28 | 21,062,722 | +2.46(+1.89%) |
Oct 08, 2019 | 131.17 | 131.82 | 129.77 | 129.82 | 27,982,252 | -1.39(-1.06%) |
Oct 07, 2019 | 131.23 | 132.22 | 131.11 | 131.21 | 17,343,284 | -0.96(-0.72%) |
Oct 04, 2019 | 130.85 | 132.29 | 130.54 | 132.16 | 24,913,976 | +1.76(+1.35%) |
Oct 03, 2019 | 129.13 | 130.85 | 127.47 | 130.40 | 27,556,300 | +1.56(+1.21%) |
Oct 02, 2019 | 130.37 | 130.49 | 127.82 | 128.84 | 33,428,710 | -2.32(-1.77%) |
Oct 01, 2019 | 133.64 | 134.20 | 131.09 | 131.16 | 23,598,358 | -1.88(-1.41%) |
Sep 30, 2019 | 132.07 | 133.21 | 131.84 | 133.03 | 19,257,602 | +1.24(+0.94%) |
Sep 27, 2019 | 134.11 | 134.31 | 130.75 | 131.79 | 23,512,950 | -1.73(-1.30%) |
Sep 26, 2019 | 133.43 | 134.13 | 132.47 | 133.52 | 18,608,216 | +0.25(+0.19%) |
Sep 25, 2019 | 131.57 | 133.92 | 130.16 | 133.27 | 23,548,026 | +1.85(+1.41%) |
Sep 24, 2019 | 134.31 | 134.62 | 130.98 | 131.43 | 31,358,378 | -1.71(-1.29%) |
Sep 23, 2019 | 133.22 | 133.61 | 132.47 | 133.14 | 18,173,416 | -0.29(-0.22%) |
Sep 20, 2019 | 134.93 | 135.54 | 132.29 | 133.43 | 41,845,384 | -1.56(-1.16%) |
Sep 19, 2019 | 134.25 | 136.23 | 134.03 | 134.99 | 37,709,692 | +2.44(+1.84%) |
Sep 18, 2019 | 131.44 | 132.69 | 130.64 | 132.55 | 25,548,138 | +1.08(+0.82%) |
Sep 17, 2019 | 131.05 | 131.59 | 130.55 | 131.47 | 18,782,388 | +1.04(+0.80%) |
Sep 16, 2019 | 129.97 | 130.80 | 129.81 | 130.42 | 17,475,944 | -0.98(-0.74%) |
Sep 13, 2019 | 131.84 | 132.11 | 130.68 | 131.40 | 24,415,998 | -0.19(-0.15%) |
Sep 12, 2019 | 131.91 | 132.45 | 130.97 | 131.59 | 28,222,532 | +1.34(+1.03%) |
Sep 11, 2019 | 130.05 | 130.39 | 129.26 | 130.25 | 25,795,766 | +0.19(+0.15%) |
Sep 10, 2019 | 130.90 | 130.99 | 128.71 | 130.06 | 30,203,340 | -1.53(-1.16%) |
Sep 09, 2019 | 133.57 | 133.72 | 130.57 | 131.59 | 26,931,218 | -1.51(-1.14%) |
Sep 06, 2019 | 133.99 | 134.13 | 132.24 | 133.10 | 21,763,086 | -0.91(-0.68%) |
Sep 05, 2019 | 133.11 | 134.33 | 132.78 | 134.01 | 27,285,362 | +2.54(+1.93%) |
Sep 04, 2019 | 131.38 | 131.75 | 130.59 | 131.47 | 18,824,694 | +1.30(+1.00%) |
Sep 03, 2019 | 130.72 | 131.28 | 129.85 | 130.17 | 19,725,040 | -1.74(-1.32%) |
Aug 30, 2019 | 133.15 | 133.18 | 130.39 | 131.91 | 25,025,380 | -0.25(-0.19%) |
Aug 29, 2019 | 131.33 | 132.47 | 131.00 | 132.16 | 21,080,154 | +2.45(+1.89%) |
Aug 28, 2019 | 129.06 | 129.91 | 127.79 | 129.71 | 18,187,600 | -0.17(-0.13%) |
Aug 27, 2019 | 130.51 | 130.82 | 128.85 | 129.89 | 24,153,340 | +0.28(+0.21%) |
Aug 26, 2019 | 129.17 | 129.71 | 128.12 | 129.61 | 21,235,522 | +1.97(+1.54%) |
Aug 23, 2019 | 131.27 | 132.38 | 127.07 | 127.64 | 40,251,232 | -4.20(-3.19%) |
Aug 22, 2019 | 132.68 | 133.20 | 130.41 | 131.84 | 19,545,060 | -0.97(-0.73%) |
Aug 21, 2019 | 132.57 | 133.47 | 132.05 | 132.80 | 15,653,223 | +1.46(+1.11%) |
Aug 20, 2019 | 132.25 | 132.73 | 131.32 | 131.34 | 22,134,386 | -1.10(-0.83%) |
Aug 19, 2019 | 131.91 | 132.57 | 130.98 | 132.44 | 25,460,080 | +2.18(+1.68%) |
Aug 16, 2019 | 129.06 | 130.57 | 128.91 | 130.26 | 26,154,056 | +2.34(+1.83%) |
Aug 15, 2019 | 128.59 | 128.78 | 126.55 | 127.92 | 29,386,508 | -0.29(-0.22%) |
Aug 14, 2019 | 130.48 | 131.01 | 127.91 | 128.20 | 33,975,852 | -3.98(-3.01%) |
Aug 13, 2019 | 129.75 | 132.37 | 128.75 | 132.18 | 26,724,512 | +2.68(+2.07%) |
Aug 12, 2019 | 130.72 | 131.48 | 128.98 | 129.50 | 21,473,538 | -1.83(-1.39%) |
Aug 09, 2019 | 132.19 | 132.93 | 130.14 | 131.33 | 24,606,038 | -1.12(-0.85%) |
Aug 08, 2019 | 130.28 | 132.55 | 129.64 | 132.46 | 28,822,238 | +3.44(+2.67%) |
Aug 07, 2019 | 127.59 | 129.37 | 125.73 | 129.02 | 35,022,180 | +0.56(+0.44%) |
Aug 06, 2019 | 127.61 | 129.40 | 127.04 | 128.45 | 34,275,220 | +2.37(+1.88%) |
Aug 05, 2019 | 127.13 | 127.73 | 124.72 | 126.09 | 44,793,328 | -4.47(-3.43%) |
Aug 02, 2019 | 131.70 | 131.91 | 129.00 | 130.56 | 32,286,572 | -1.11(-0.84%) |
Aug 01, 2019 | 130.66 | 134.41 | 130.59 | 131.67 | 42,517,740 | +1.71(+1.31%) |
Jul 31, 2019 | 133.83 | 133.99 | 128.82 | 129.96 | 40,450,052 | -3.89(-2.91%) |
Jul 30, 2019 | 133.65 | 134.68 | 133.33 | 133.85 | 17,646,456 | -0.65(-0.48%) |
Jul 29, 2019 | 134.95 | 134.96 | 132.92 | 134.50 | 17,408,844 | -0.30(-0.22%) |
Jul 26, 2019 | 133.87 | 135.12 | 133.80 | 134.80 | 19,961,900 | +1.10(+0.82%) |
Jul 25, 2019 | 133.93 | 134.10 | 132.87 | 133.70 | 19,230,982 | -0.50(-0.38%) |
Jul 24, 2019 | 132.47 | 134.22 | 132.42 | 134.20 | 21,740,228 | +1.36(+1.03%) |
Jul 23, 2019 | 133.29 | 133.51 | 131.64 | 132.84 | 18,891,664 | +0.82(+0.62%) |
Jul 22, 2019 | 131.05 | 132.75 | 130.97 | 132.02 | 26,296,202 | +1.73(+1.32%) |
Jul 19, 2019 | 133.73 | 134.16 | 130.13 | 130.29 | 51,370,940 | +0.19(+0.15%) |
Jul 18, 2019 | 129.27 | 130.29 | 128.43 | 130.10 | 32,175,632 | +0.14(+0.11%) |
Jul 17, 2019 | 131.32 | 131.54 | 129.91 | 129.96 | 21,178,942 | -0.77(-0.59%) |
Jul 16, 2019 | 132.53 | 132.61 | 130.20 | 130.73 | 23,823,686 | -1.73(-1.31%) |
Jul 15, 2019 | 132.98 | 133.08 | 132.05 | 132.47 | 17,457,712 | +0.00(+0.00%) |
Jul 12, 2019 | 132.42 | 132.69 | 131.62 | 132.47 | 19,856,206 | +0.48(+0.36%) |
Jul 11, 2019 | 131.80 | 132.77 | 131.49 | 131.99 | 23,403,702 | +0.52(+0.40%) |
Jul 10, 2019 | 130.78 | 132.16 | 130.68 | 131.47 | 25,374,216 | +1.35(+1.04%) |
Jul 09, 2019 | 129.70 | 130.63 | 129.51 | 130.11 | 20,919,652 | -0.50(-0.39%) |
Jul 08, 2019 | 130.08 | 130.75 | 129.10 | 130.62 | 17,586,656 | -0.10(-0.07%) |
Jul 05, 2019 | 129.65 | 130.97 | 129.44 | 130.71 | 19,021,874 | -0.38(-0.29%) |
Jul 03, 2019 | 130.47 | 131.36 | 129.98 | 131.09 | 14,290,915 | +0.84(+0.64%) |
Jul 02, 2019 | 129.82 | 130.26 | 129.07 | 130.26 | 15,972,317 | +0.91(+0.70%) |
Jul 01, 2019 | 130.30 | 130.37 | 128.72 | 129.35 | 23,748,942 | +1.59(+1.25%) |
Jun 28, 2019 | 128.34 | 128.37 | 126.99 | 127.76 | 31,501,522 | -0.18(-0.14%) |
Jun 27, 2019 | 127.93 | 128.47 | 127.33 | 127.94 | 17,356,696 | +0.21(+0.16%) |
Jun 26, 2019 | 128.13 | 129.46 | 127.41 | 127.73 | 24,802,130 | +0.48(+0.37%) |
Jun 25, 2019 | 130.90 | 131.22 | 126.58 | 127.25 | 34,925,212 | -4.17(-3.17%) |
Jun 24, 2019 | 130.66 | 131.99 | 130.66 | 131.42 | 21,621,388 | +0.79(+0.61%) |
Jun 21, 2019 | 130.26 | 131.35 | 130.14 | 130.63 | 38,510,984 | +0.02(+0.01%) |
Jun 20, 2019 | 131.09 | 131.29 | 129.44 | 130.61 | 34,637,488 | +1.20(+0.93%) |
Jun 19, 2019 | 128.75 | 129.64 | 127.61 | 129.41 | 24,887,776 | +0.51(+0.39%) |
Jun 18, 2019 | 127.98 | 128.98 | 127.39 | 128.90 | 27,188,738 | +2.20(+1.74%) |
Jun 17, 2019 | 126.49 | 127.54 | 126.39 | 126.70 | 15,216,253 | +0.38(+0.30%) |
Jun 14, 2019 | 126.14 | 127.59 | 125.55 | 126.32 | 18,686,966 | +0.12(+0.10%) |
Jun 13, 2019 | 125.87 | 126.53 | 125.47 | 126.19 | 18,031,488 | +0.79(+0.63%) |
Jun 12, 2019 | 125.32 | 125.86 | 124.66 | 125.40 | 17,916,692 | -0.58(-0.46%) |
Jun 11, 2019 | 127.68 | 128.02 | 125.20 | 125.98 | 25,067,900 | -0.48(-0.38%) |
Jun 10, 2019 | 126.27 | 127.87 | 125.89 | 126.46 | 27,753,060 | +1.14(+0.91%) |
Jun 07, 2019 | 123.21 | 126.13 | 122.32 | 125.32 | 35,530,684 | +3.41(+2.80%) |
Jun 06, 2019 | 120.58 | 122.05 | 119.78 | 121.90 | 22,495,060 | +1.90(+1.58%) |
Jun 05, 2019 | 119.16 | 120.04 | 118.46 | 120.00 | 26,130,686 | +2.55(+2.17%) |
Jun 04, 2019 | 115.66 | 117.57 | 115.06 | 117.46 | 30,798,676 | +2.75(+2.39%) |
Jun 03, 2019 | 118.11 | 118.61 | 113.50 | 114.71 | 39,823,172 | -3.24(-2.75%) |
May 31, 2019 | 118.48 | 118.84 | 117.61 | 117.95 | 27,940,432 | -1.95(-1.63%) |
May 30, 2019 | 119.46 | 119.94 | 119.00 | 119.91 | 17,622,784 | +0.75(+0.63%) |
May 29, 2019 | 119.58 | 119.58 | 118.30 | 119.16 | 23,867,958 | -1.16(-0.97%) |
May 28, 2019 | 121.10 | 122.07 | 120.21 | 120.32 | 24,249,724 | -0.08(-0.06%) |
May 24, 2019 | 121.03 | 121.52 | 120.14 | 120.39 | 14,809,004 | +0.06(+0.05%) |
May 23, 2019 | 120.36 | 120.44 | 118.96 | 120.34 | 24,735,296 | -1.42(-1.17%) |
May 22, 2019 | 120.76 | 122.30 | 120.66 | 121.76 | 16,141,125 | +0.73(+0.61%) |
May 21, 2019 | 121.53 | 121.62 | 120.72 | 121.02 | 16,031,587 | +0.39(+0.32%) |
May 20, 2019 | 120.66 | 121.68 | 119.94 | 120.63 | 24,846,806 | -1.51(-1.23%) |
May 17, 2019 | 122.36 | 124.42 | 122.00 | 122.14 | 27,021,692 | -0.82(-0.67%) |
May 16, 2019 | 120.88 | 123.39 | 120.60 | 122.96 | 31,565,366 | +2.77(+2.31%) |
May 15, 2019 | 118.51 | 120.84 | 117.97 | 120.19 | 25,921,644 | +1.67(+1.41%) |
May 14, 2019 | 117.70 | 119.61 | 117.54 | 118.52 | 26,581,716 | +1.31(+1.12%) |
May 13, 2019 | 117.93 | 119.30 | 116.91 | 117.20 | 35,717,720 | -3.59(-2.97%) |
May 10, 2019 | 118.69 | 121.56 | 117.65 | 120.80 | 32,535,956 | +1.55(+1.30%) |
May 09, 2019 | 118.10 | 119.52 | 117.41 | 119.25 | 28,660,178 | -0.01(-0.01%) |
May 08, 2019 | 119.19 | 120.07 | 118.53 | 119.26 | 29,899,832 | -0.01(-0.01%) |
May 07, 2019 | 120.16 | 120.84 | 118.03 | 119.27 | 37,901,608 | -2.50(-2.05%) |
May 06, 2019 | 120.09 | 122.16 | 119.83 | 121.77 | 25,508,546 | -0.71(-0.58%) |
May 03, 2019 | 121.02 | 122.98 | 120.91 | 122.48 | 26,217,254 | +2.56(+2.13%) |
May 02, 2019 | 121.60 | 121.62 | 119.27 | 119.92 | 28,774,528 | -1.59(-1.31%) |
May 01, 2019 | 124.03 | 124.14 | 121.34 | 121.51 | 28,223,390 | -2.58(-2.08%) |
Apr 30, 2019 | 123.34 | 124.19 | 122.94 | 124.09 | 25,427,514 | +0.79(+0.64%) |
Apr 29, 2019 | 123.43 | 123.69 | 122.91 | 123.31 | 17,169,650 | -0.11(-0.09%) |
Apr 26, 2019 | 123.24 | 124.01 | 122.59 | 123.42 | 24,895,188 | +0.70(+0.57%) |
Apr 25, 2019 | 123.58 | 124.83 | 122.41 | 122.72 | 40,024,696 | +3.93(+3.31%) |
Apr 24, 2019 | 119.52 | 119.58 | 118.32 | 118.78 | 32,813,140 | -0.41(-0.34%) |
Apr 23, 2019 | 117.92 | 119.32 | 117.66 | 119.19 | 25,283,588 | +1.60(+1.36%) |
Apr 22, 2019 | 116.51 | 117.82 | 116.46 | 117.59 | 16,463,113 | +0.37(+0.32%) |
Apr 18, 2019 | 116.10 | 117.37 | 115.26 | 117.22 | 29,458,642 | +1.52(+1.31%) |
Apr 17, 2019 | 115.20 | 115.78 | 114.53 | 115.70 | 20,017,564 | +0.95(+0.83%) |
Apr 16, 2019 | 115.58 | 115.59 | 114.12 | 114.75 | 14,800,219 | -0.27(-0.23%) |
Apr 15, 2019 | 114.92 | 115.52 | 114.56 | 115.02 | 16,617,444 | +0.09(+0.08%) |
Apr 12, 2019 | 114.63 | 114.95 | 114.37 | 114.92 | 20,780,388 | +0.59(+0.52%) |
Apr 11, 2019 | 114.53 | 114.83 | 113.95 | 114.33 | 14,950,724 | +0.13(+0.12%) |
Apr 10, 2019 | 113.79 | 114.35 | 113.58 | 114.20 | 17,328,482 | +0.86(+0.76%) |
Apr 09, 2019 | 112.72 | 113.58 | 112.67 | 113.34 | 18,533,706 | -0.62(-0.54%) |
Apr 08, 2019 | 113.84 | 114.04 | 112.73 | 113.95 | 15,908,391 | +0.04(+0.03%) |
Apr 05, 2019 | 113.44 | 114.24 | 113.42 | 113.92 | 16,656,009 | +0.50(+0.44%) |
Apr 04, 2019 | 114.12 | 114.24 | 112.48 | 113.41 | 21,159,002 | -0.58(-0.51%) |
Apr 03, 2019 | 113.89 | 114.43 | 113.21 | 113.99 | 24,057,912 | +0.74(+0.65%) |
Apr 02, 2019 | 113.13 | 113.53 | 112.61 | 113.25 | 19,092,538 | +0.16(+0.14%) |