Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 132.58 | 133.83 | 130.23 | 133.29 | 9,491,633 | +1.59(+1.21%) |
May 28, 2020 | 130.84 | 132.72 | 130.66 | 131.70 | 6,907,846 | +1.86(+1.44%) |
May 27, 2020 | 129.32 | 130.16 | 128.15 | 129.83 | 8,870,191 | +0.30(+0.23%) |
May 26, 2020 | 131.00 | 131.22 | 129.30 | 129.54 | 7,891,969 | +0.17(+0.13%) |
May 22, 2020 | 129.54 | 131.08 | 129.09 | 129.37 | 6,853,010 | -1.19(-0.91%) |
May 21, 2020 | 132.15 | 132.15 | 129.77 | 130.56 | 7,287,692 | -0.86(-0.66%) |
May 20, 2020 | 133.26 | 133.83 | 131.06 | 131.42 | 6,417,624 | -1.19(-0.90%) |
May 19, 2020 | 133.57 | 134.47 | 132.06 | 132.61 | 6,862,094 | -1.33(-1.00%) |
May 18, 2020 | 135.70 | 136.71 | 133.90 | 133.95 | 8,302,863 | +0.07(+0.05%) |
May 15, 2020 | 131.59 | 133.91 | 129.62 | 133.88 | 11,619,673 | +2.49(+1.90%) |
May 14, 2020 | 129.38 | 131.49 | 128.38 | 131.39 | 7,720,415 | +0.45(+0.35%) |
May 13, 2020 | 130.00 | 132.55 | 129.94 | 130.93 | 7,831,250 | -0.01(-0.01%) |
May 12, 2020 | 133.57 | 133.79 | 130.84 | 130.94 | 7,907,569 | -1.75(-1.32%) |
May 11, 2020 | 132.11 | 133.57 | 131.81 | 132.69 | 6,615,390 | +0.36(+0.28%) |
May 08, 2020 | 132.53 | 132.76 | 131.61 | 132.33 | 5,295,399 | +0.99(+0.75%) |
May 07, 2020 | 132.93 | 133.06 | 130.93 | 131.34 | 6,259,906 | -0.44(-0.33%) |
May 06, 2020 | 133.49 | 133.77 | 131.74 | 131.78 | 6,956,919 | -1.26(-0.95%) |
May 05, 2020 | 132.60 | 134.18 | 132.28 | 133.04 | 7,373,893 | +1.09(+0.83%) |
May 04, 2020 | 132.39 | 132.67 | 130.90 | 131.95 | 8,088,526 | -0.02(-0.01%) |
May 01, 2020 | 133.15 | 133.19 | 130.63 | 131.96 | 8,213,128 | -1.56(-1.17%) |
Apr 30, 2020 | 132.12 | 133.87 | 130.96 | 133.52 | 16,663,759 | -0.18(-0.13%) |
Apr 29, 2020 | 134.71 | 134.94 | 132.74 | 133.70 | 10,430,785 | -1.02(-0.76%) |
Apr 28, 2020 | 134.60 | 136.24 | 134.11 | 134.72 | 9,616,519 | -2.58(-1.88%) |
Apr 27, 2020 | 137.77 | 138.87 | 137.04 | 137.30 | 10,026,483 | -0.51(-0.37%) |
Apr 24, 2020 | 138.44 | 139.09 | 136.72 | 137.81 | 9,724,751 | -0.58(-0.42%) |
Apr 23, 2020 | 137.27 | 139.72 | 136.78 | 138.39 | 11,983,426 | +2.24(+1.65%) |
Apr 22, 2020 | 135.99 | 137.94 | 135.03 | 136.15 | 12,941,962 | +2.94(+2.21%) |
Apr 21, 2020 | 133.59 | 134.94 | 132.21 | 133.20 | 11,181,634 | -1.77(-1.31%) |
Apr 20, 2020 | 134.31 | 136.16 | 133.57 | 134.97 | 13,737,891 | -0.31(-0.23%) |
Apr 17, 2020 | 135.26 | 135.53 | 133.13 | 135.28 | 12,270,979 | +2.09(+1.57%) |
Apr 16, 2020 | 131.98 | 134.09 | 130.32 | 133.19 | 13,667,102 | +1.79(+1.36%) |
Apr 15, 2020 | 130.15 | 131.63 | 127.74 | 131.40 | 13,440,777 | +1.45(+1.12%) |
Apr 14, 2020 | 129.41 | 131.19 | 128.19 | 129.95 | 15,544,511 | +5.57(+4.48%) |
Apr 13, 2020 | 124.59 | 125.91 | 122.66 | 124.38 | 9,156,302 | -1.30(-1.03%) |
Apr 09, 2020 | 128.16 | 129.41 | 124.84 | 125.68 | 12,503,813 | -1.81(-1.42%) |
Apr 08, 2020 | 122.58 | 128.26 | 122.18 | 127.49 | 12,087,400 | +5.14(+4.20%) |
Apr 07, 2020 | 124.46 | 126.39 | 122.15 | 122.34 | 12,990,883 | -2.03(-1.63%) |
Apr 06, 2020 | 121.93 | 125.45 | 120.62 | 124.37 | 16,846,984 | +4.98(+4.17%) |
Apr 03, 2020 | 117.81 | 119.95 | 117.09 | 119.40 | 11,317,056 | +0.91(+0.77%) |
Apr 02, 2020 | 114.90 | 119.25 | 113.21 | 118.49 | 13,027,830 | +3.86(+3.37%) |
Apr 01, 2020 | 113.64 | 115.89 | 111.68 | 114.63 | 14,164,832 | -2.06(-1.77%) |
Mar 31, 2020 | 120.13 | 120.77 | 115.73 | 116.69 | 17,682,442 | -1.67(-1.41%) |
Mar 30, 2020 | 114.32 | 119.24 | 113.46 | 118.37 | 24,407,750 | +8.77(+8.00%) |
Mar 27, 2020 | 108.26 | 113.57 | 107.31 | 109.60 | 13,634,271 | -3.03(-2.69%) |
Mar 26, 2020 | 107.30 | 113.11 | 107.13 | 112.64 | 16,931,176 | +6.38(+6.00%) |
Mar 25, 2020 | 105.82 | 110.31 | 103.85 | 106.25 | 15,715,053 | +0.20(+0.18%) |
Mar 24, 2020 | 105.69 | 106.48 | 101.33 | 106.06 | 19,779,896 | +7.16(+7.23%) |
Mar 23, 2020 | 104.12 | 105.51 | 97.14 | 98.90 | 23,385,416 | -7.79(-7.30%) |
Mar 20, 2020 | 112.87 | 113.41 | 105.12 | 106.69 | 22,232,834 | -6.37(-5.63%) |
Mar 19, 2020 | 120.13 | 120.13 | 112.26 | 113.06 | 20,765,354 | -7.04(-5.86%) |
Mar 18, 2020 | 116.59 | 120.73 | 114.54 | 120.10 | 19,687,710 | -1.45(-1.19%) |
Mar 17, 2020 | 114.40 | 121.71 | 113.74 | 121.55 | 21,249,744 | +8.42(+7.44%) |
Mar 16, 2020 | 109.97 | 119.03 | 108.95 | 113.13 | 21,212,030 | -6.37(-5.33%) |
Mar 13, 2020 | 115.08 | 120.07 | 110.93 | 119.50 | 22,568,824 | +7.90(+7.08%) |
Mar 12, 2020 | 113.29 | 119.03 | 110.79 | 111.60 | 24,202,658 | -5.69(-4.85%) |
Mar 11, 2020 | 122.89 | 123.47 | 117.02 | 117.29 | 19,963,456 | -8.76(-6.95%) |
Mar 10, 2020 | 124.56 | 126.32 | 119.45 | 126.05 | 14,268,860 | +4.63(+3.81%) |
Mar 09, 2020 | 121.32 | 124.30 | 120.05 | 121.42 | 15,558,764 | -4.97(-3.94%) |
Mar 06, 2020 | 123.23 | 127.27 | 122.28 | 126.39 | 13,753,160 | +0.02(+0.01%) |
Mar 05, 2020 | 125.30 | 126.97 | 124.44 | 126.38 | 12,741,043 | -1.31(-1.03%) |
Mar 04, 2020 | 122.52 | 127.83 | 122.04 | 127.68 | 11,866,894 | +7.02(+5.82%) |
Mar 03, 2020 | 124.59 | 125.47 | 118.45 | 120.66 | 15,350,046 | -3.94(-3.16%) |
Mar 02, 2020 | 119.94 | 124.70 | 119.26 | 124.60 | 12,924,072 | +4.93(+4.12%) |
Feb 28, 2020 | 120.46 | 122.17 | 116.42 | 119.67 | 22,278,232 | -4.13(-3.34%) |
Feb 27, 2020 | 126.86 | 128.83 | 123.65 | 123.80 | 14,119,114 | -4.06(-3.17%) |
Feb 26, 2020 | 129.35 | 130.12 | 127.78 | 127.86 | 11,342,560 | -1.09(-0.84%) |
Feb 25, 2020 | 129.92 | 130.59 | 128.00 | 128.95 | 11,831,659 | -0.90(-0.69%) |
Feb 24, 2020 | 130.37 | 132.60 | 129.26 | 129.85 | 11,898,501 | -2.73(-2.06%) |
Feb 21, 2020 | 130.95 | 132.85 | 130.47 | 132.58 | 8,794,640 | +1.38(+1.05%) |
Feb 20, 2020 | 131.41 | 132.09 | 130.34 | 131.20 | 8,441,677 | -0.50(-0.38%) |
Feb 19, 2020 | 131.94 | 132.43 | 131.38 | 131.70 | 6,915,562 | -0.18(-0.13%) |
Feb 18, 2020 | 133.06 | 133.29 | 131.81 | 131.88 | 8,177,057 | -0.88(-0.66%) |
Feb 14, 2020 | 133.13 | 133.21 | 131.89 | 132.75 | 6,464,684 | +0.04(+0.03%) |
Feb 13, 2020 | 132.78 | 133.56 | 132.53 | 132.72 | 6,197,464 | -0.89(-0.66%) |
Feb 12, 2020 | 134.29 | 134.54 | 133.45 | 133.60 | 5,842,994 | -0.80(-0.59%) |
Feb 11, 2020 | 134.66 | 134.74 | 134.00 | 134.40 | 4,201,597 | +0.12(+0.09%) |
Feb 10, 2020 | 134.12 | 134.33 | 133.43 | 134.28 | 5,468,534 | -0.03(-0.02%) |
Feb 07, 2020 | 135.59 | 135.69 | 134.01 | 134.31 | 6,446,251 | -1.45(-1.07%) |
Feb 06, 2020 | 136.40 | 136.62 | 135.06 | 135.76 | 7,012,793 | -0.41(-0.30%) |
Feb 05, 2020 | 134.16 | 136.19 | 133.80 | 136.17 | 6,762,589 | +2.11(+1.58%) |
Feb 04, 2020 | 133.96 | 135.07 | 133.70 | 134.06 | 7,397,581 | +1.27(+0.95%) |
Feb 03, 2020 | 132.13 | 133.07 | 131.97 | 132.79 | 6,519,705 | +1.15(+0.87%) |
Jan 31, 2020 | 132.42 | 132.64 | 131.44 | 131.64 | 9,784,274 | -1.32(-0.99%) |
Jan 30, 2020 | 132.67 | 133.09 | 131.80 | 132.96 | 7,316,872 | -0.16(-0.12%) |
Jan 29, 2020 | 132.15 | 133.69 | 131.87 | 133.12 | 7,111,707 | +0.92(+0.70%) |
Jan 28, 2020 | 131.28 | 133.14 | 131.00 | 132.20 | 8,296,794 | +0.66(+0.50%) |
Jan 27, 2020 | 130.45 | 132.16 | 129.99 | 131.53 | 8,579,004 | +0.38(+0.29%) |
Jan 24, 2020 | 131.38 | 131.71 | 130.81 | 131.15 | 10,236,627 | -0.19(-0.14%) |
Jan 23, 2020 | 130.91 | 131.55 | 129.78 | 131.34 | 9,806,933 | +0.25(+0.19%) |
Jan 22, 2020 | 129.72 | 131.91 | 129.10 | 131.09 | 11,653,543 | -0.90(-0.68%) |
Jan 21, 2020 | 131.38 | 132.79 | 131.31 | 131.99 | 10,779,439 | +0.09(+0.07%) |
Jan 17, 2020 | 131.23 | 132.12 | 130.81 | 131.91 | 10,272,702 | +0.86(+0.65%) |
Jan 16, 2020 | 130.36 | 131.61 | 129.28 | 131.05 | 7,323,601 | +1.05(+0.81%) |
Jan 15, 2020 | 129.46 | 130.34 | 129.31 | 130.00 | 5,609,454 | +0.43(+0.33%) |
Jan 14, 2020 | 128.26 | 129.64 | 127.98 | 129.56 | 7,958,556 | +0.72(+0.56%) |
Jan 13, 2020 | 128.64 | 128.92 | 127.97 | 128.84 | 5,194,419 | +0.57(+0.44%) |
Jan 10, 2020 | 128.88 | 129.26 | 128.13 | 128.27 | 5,702,583 | -0.29(-0.23%) |
Jan 09, 2020 | 128.89 | 129.13 | 128.21 | 128.56 | 6,912,787 | +0.38(+0.30%) |
Jan 08, 2020 | 128.10 | 129.09 | 127.07 | 128.18 | 7,470,331 | -0.02(-0.01%) |
Jan 07, 2020 | 127.34 | 128.62 | 125.02 | 128.20 | 8,353,139 | +0.78(+0.61%) |
Jan 06, 2020 | 127.33 | 127.51 | 126.32 | 127.42 | 8,743,134 | -0.16(-0.12%) |
Jan 03, 2020 | 126.89 | 128.55 | 126.45 | 127.58 | 6,506,414 | -1.49(-1.16%) |
Jan 02, 2020 | 128.99 | 129.12 | 128.29 | 129.08 | 6,533,060 | +0.09(+0.07%) |
Dec 31, 2019 | 128.31 | 129.11 | 128.02 | 128.99 | 5,015,573 | +0.50(+0.39%) |
Dec 30, 2019 | 128.91 | 129.28 | 128.25 | 128.48 | 3,305,961 | -0.40(-0.31%) |
Dec 27, 2019 | 129.28 | 129.59 | 128.70 | 128.88 | 3,881,864 | -0.07(-0.05%) |
Dec 26, 2019 | 129.08 | 129.26 | 128.36 | 128.95 | 3,414,414 | -0.09(-0.07%) |
Dec 24, 2019 | 129.10 | 129.11 | 128.45 | 129.04 | 4,793,694 | -0.45(-0.35%) |
Dec 23, 2019 | 128.87 | 129.78 | 128.52 | 129.49 | 7,417,047 | +0.34(+0.26%) |
Dec 20, 2019 | 129.88 | 130.73 | 128.04 | 129.16 | 16,434,989 | +0.76(+0.59%) |
Dec 19, 2019 | 127.24 | 129.00 | 126.99 | 128.40 | 10,646,947 | +1.78(+1.40%) |
Dec 18, 2019 | 127.09 | 127.23 | 126.22 | 126.62 | 8,876,529 | -0.33(-0.26%) |
Dec 17, 2019 | 126.45 | 127.38 | 126.03 | 126.94 | 12,124,949 | +1.56(+1.25%) |
Dec 16, 2019 | 125.33 | 126.32 | 125.11 | 125.38 | 6,053,720 | +0.36(+0.29%) |
Dec 13, 2019 | 124.77 | 125.39 | 124.07 | 125.02 | 4,814,389 | +0.04(+0.03%) |
Dec 12, 2019 | 124.96 | 125.62 | 124.44 | 124.98 | 5,668,466 | +0.32(+0.26%) |
Dec 11, 2019 | 124.62 | 125.55 | 124.35 | 124.66 | 7,499,492 | +0.88(+0.71%) |
Dec 10, 2019 | 124.50 | 124.68 | 123.72 | 123.79 | 6,005,362 | -0.45(-0.36%) |
Dec 09, 2019 | 124.14 | 124.51 | 123.85 | 124.24 | 4,796,050 | +0.11(+0.09%) |
Dec 06, 2019 | 123.32 | 125.19 | 123.32 | 124.13 | 7,509,619 | +0.72(+0.59%) |
Dec 05, 2019 | 123.22 | 123.57 | 121.98 | 123.41 | 6,189,251 | +0.16(+0.13%) |
Dec 04, 2019 | 122.47 | 123.57 | 122.06 | 123.25 | 8,207,100 | +1.96(+1.62%) |
Dec 03, 2019 | 121.06 | 121.54 | 120.40 | 121.29 | 7,254,863 | -0.18(-0.15%) |
Dec 02, 2019 | 121.78 | 121.90 | 121.01 | 121.46 | 5,334,471 | -0.12(-0.09%) |
Nov 29, 2019 | 121.67 | 122.27 | 121.09 | 121.58 | 3,707,934 | -0.23(-0.19%) |
Nov 27, 2019 | 121.29 | 122.25 | 121.06 | 121.81 | 6,245,746 | +0.66(+0.55%) |
Nov 26, 2019 | 120.68 | 121.44 | 119.51 | 121.14 | 12,028,618 | -0.16(-0.13%) |
Nov 25, 2019 | 121.20 | 121.72 | 120.47 | 121.30 | 6,911,842 | +0.05(+0.04%) |
Nov 22, 2019 | 120.00 | 121.74 | 119.87 | 121.25 | 10,516,959 | +1.43(+1.20%) |
Nov 21, 2019 | 119.38 | 120.18 | 118.56 | 119.82 | 7,315,618 | +0.44(+0.37%) |
Nov 20, 2019 | 118.65 | 119.73 | 117.74 | 119.38 | 8,647,921 | +0.98(+0.83%) |
Nov 19, 2019 | 118.56 | 118.72 | 117.86 | 118.40 | 5,912,394 | -0.01(-0.01%) |
Nov 18, 2019 | 117.87 | 119.16 | 116.50 | 118.41 | 10,580,755 | -0.10(-0.08%) |
Nov 15, 2019 | 115.26 | 118.53 | 114.85 | 118.50 | 11,951,515 | +3.49(+3.04%) |
Nov 14, 2019 | 115.07 | 115.36 | 114.29 | 115.01 | 4,802,494 | -0.27(-0.24%) |
Nov 13, 2019 | 115.08 | 115.47 | 114.80 | 115.28 | 6,742,555 | -0.07(-0.06%) |
Nov 12, 2019 | 115.92 | 116.00 | 115.06 | 115.35 | 5,954,038 | -0.55(-0.48%) |
Nov 11, 2019 | 116.16 | 116.38 | 115.33 | 115.90 | 4,977,743 | -0.90(-0.77%) |
Nov 08, 2019 | 115.31 | 116.83 | 115.02 | 116.80 | 5,697,569 | +1.38(+1.19%) |
Nov 07, 2019 | 115.68 | 116.25 | 115.05 | 115.42 | 6,688,514 | +0.41(+0.36%) |
Nov 06, 2019 | 114.53 | 115.46 | 113.90 | 115.01 | 6,205,984 | +0.48(+0.41%) |
Nov 05, 2019 | 114.63 | 115.45 | 113.88 | 114.53 | 7,124,269 | +0.17(+0.15%) |
Nov 04, 2019 | 115.74 | 115.88 | 114.24 | 114.37 | 6,991,074 | -0.85(-0.74%) |
Nov 01, 2019 | 115.96 | 116.80 | 115.17 | 115.22 | 6,310,426 | -0.74(-0.64%) |
Oct 31, 2019 | 116.25 | 116.66 | 114.94 | 115.95 | 8,752,953 | -0.70(-0.60%) |
Oct 30, 2019 | 117.06 | 117.26 | 115.68 | 116.66 | 10,961,670 | +3.27(+2.88%) |
Oct 29, 2019 | 113.90 | 114.14 | 112.90 | 113.39 | 5,116,158 | -0.05(-0.05%) |
Oct 28, 2019 | 112.95 | 114.16 | 112.86 | 113.44 | 8,968,876 | +0.73(+0.65%) |
Oct 25, 2019 | 112.26 | 113.37 | 111.80 | 112.72 | 7,910,892 | +0.75(+0.67%) |
Oct 24, 2019 | 114.53 | 114.67 | 110.74 | 111.97 | 13,829,885 | -2.11(-1.85%) |
Oct 23, 2019 | 113.86 | 114.58 | 113.35 | 114.08 | 7,654,741 | +0.61(+0.54%) |
Oct 22, 2019 | 113.08 | 114.64 | 112.49 | 113.46 | 8,683,323 | +1.04(+0.92%) |
Oct 21, 2019 | 113.00 | 113.87 | 111.58 | 112.42 | 16,064,190 | +0.28(+0.25%) |
Oct 18, 2019 | 117.07 | 118.02 | 112.14 | 112.14 | 29,469,304 | -7.44(-6.22%) |
Oct 17, 2019 | 119.40 | 120.74 | 119.12 | 119.58 | 9,807,280 | +1.02(+0.86%) |
Oct 16, 2019 | 118.47 | 119.95 | 117.50 | 118.56 | 14,192,315 | +1.91(+1.63%) |
Oct 15, 2019 | 116.80 | 117.90 | 116.01 | 116.66 | 11,440,429 | +1.86(+1.62%) |
Oct 14, 2019 | 115.36 | 115.36 | 114.53 | 114.80 | 6,663,040 | -0.54(-0.46%) |
Oct 11, 2019 | 115.17 | 116.46 | 114.88 | 115.33 | 8,184,640 | +1.99(+1.76%) |
Oct 10, 2019 | 113.24 | 114.27 | 112.96 | 113.34 | 5,996,097 | -0.14(-0.12%) |
Oct 09, 2019 | 115.17 | 115.26 | 112.86 | 113.48 | 8,943,895 | -2.30(-1.99%) |
Oct 08, 2019 | 116.31 | 117.03 | 115.47 | 115.78 | 9,019,552 | -1.16(-0.99%) |
Oct 07, 2019 | 116.88 | 117.52 | 116.05 | 116.94 | 6,191,310 | -0.44(-0.37%) |
Oct 04, 2019 | 115.34 | 117.43 | 115.26 | 117.38 | 8,244,650 | +2.17(+1.88%) |
Oct 03, 2019 | 115.60 | 116.25 | 114.17 | 115.21 | 8,441,909 | -0.71(-0.61%) |
Oct 02, 2019 | 116.59 | 118.29 | 115.23 | 115.92 | 13,765,518 | +1.77(+1.55%) |
Oct 01, 2019 | 114.18 | 114.87 | 113.96 | 114.16 | 8,772,696 | +0.54(+0.47%) |
Sep 30, 2019 | 113.46 | 114.41 | 113.28 | 113.62 | 7,772,292 | +0.69(+0.61%) |
Sep 27, 2019 | 112.94 | 113.64 | 111.27 | 112.93 | 6,839,815 | -0.22(-0.19%) |
Sep 26, 2019 | 115.12 | 115.31 | 112.43 | 113.15 | 8,774,944 | -1.88(-1.63%) |
Sep 25, 2019 | 115.48 | 115.55 | 114.37 | 115.03 | 5,203,519 | -0.49(-0.43%) |
Sep 24, 2019 | 116.01 | 116.61 | 115.34 | 115.53 | 8,120,635 | -0.17(-0.14%) |
Sep 23, 2019 | 115.06 | 115.96 | 114.59 | 115.69 | 6,174,430 | +0.08(+0.07%) |
Sep 20, 2019 | 115.04 | 115.92 | 114.42 | 115.61 | 14,046,412 | +1.35(+1.18%) |
Sep 19, 2019 | 113.84 | 115.21 | 113.60 | 114.26 | 5,531,060 | -0.26(-0.23%) |
Sep 18, 2019 | 114.08 | 114.66 | 113.09 | 114.52 | 5,068,086 | +0.65(+0.57%) |
Sep 17, 2019 | 113.81 | 114.60 | 113.38 | 113.87 | 5,696,846 | +0.11(+0.10%) |
Sep 16, 2019 | 114.26 | 114.82 | 113.58 | 113.76 | 5,809,379 | -1.09(-0.95%) |
Sep 13, 2019 | 115.33 | 115.54 | 114.13 | 114.85 | 6,114,567 | +0.31(+0.27%) |
Sep 12, 2019 | 115.36 | 115.72 | 114.22 | 114.54 | 5,978,276 | -0.65(-0.56%) |
Sep 11, 2019 | 114.04 | 115.29 | 113.36 | 115.19 | 7,063,380 | +1.42(+1.25%) |
Sep 10, 2019 | 111.83 | 113.77 | 110.95 | 113.77 | 9,382,430 | +2.28(+2.05%) |
Sep 09, 2019 | 112.41 | 112.55 | 111.17 | 111.48 | 8,750,303 | -1.11(-0.98%) |
Sep 06, 2019 | 113.18 | 113.49 | 112.47 | 112.59 | 7,695,789 | -0.33(-0.29%) |
Sep 05, 2019 | 114.08 | 114.08 | 112.68 | 112.92 | 5,413,544 | -0.25(-0.22%) |
Sep 04, 2019 | 113.72 | 113.80 | 112.48 | 113.16 | 5,490,277 | +0.11(+0.09%) |
Sep 03, 2019 | 112.40 | 113.27 | 111.98 | 113.06 | 6,502,310 | +0.33(+0.30%) |
Aug 30, 2019 | 112.64 | 113.37 | 112.07 | 112.72 | 8,393,594 | +0.11(+0.09%) |
Aug 29, 2019 | 113.14 | 113.46 | 111.38 | 112.62 | 7,686,238 | -0.39(-0.34%) |
Aug 28, 2019 | 112.28 | 113.17 | 111.54 | 113.00 | 11,256,147 | -0.84(-0.74%) |
Aug 27, 2019 | 114.06 | 116.27 | 113.37 | 113.85 | 22,985,384 | +1.61(+1.44%) |
Aug 26, 2019 | 111.90 | 112.48 | 111.20 | 112.23 | 10,140,272 | +0.90(+0.80%) |
Aug 23, 2019 | 114.25 | 114.41 | 110.81 | 111.34 | 18,028,680 | -3.09(-2.70%) |
Aug 22, 2019 | 114.71 | 115.17 | 114.01 | 114.42 | 8,275,742 | -0.23(-0.20%) |
Aug 21, 2019 | 114.80 | 115.42 | 114.06 | 114.65 | 7,930,774 | +0.81(+0.71%) |
Aug 20, 2019 | 115.02 | 115.63 | 113.72 | 113.84 | 8,377,225 | -1.44(-1.25%) |
Aug 19, 2019 | 115.49 | 115.56 | 114.90 | 115.28 | 5,688,047 | +0.78(+0.68%) |
Aug 16, 2019 | 114.60 | 114.77 | 113.83 | 114.50 | 6,721,505 | +0.72(+0.63%) |
Aug 15, 2019 | 113.46 | 114.25 | 112.66 | 113.78 | 8,318,962 | +0.24(+0.21%) |
Aug 14, 2019 | 115.52 | 115.53 | 113.43 | 113.54 | 8,875,407 | -2.76(-2.37%) |
Aug 13, 2019 | 115.32 | 116.89 | 115.06 | 116.30 | 5,853,040 | +1.33(+1.15%) |
Aug 12, 2019 | 114.62 | 115.67 | 114.44 | 114.97 | 6,295,885 | -0.12(-0.11%) |
Aug 09, 2019 | 114.88 | 115.72 | 114.39 | 115.09 | 5,366,029 | +0.31(+0.27%) |
Aug 08, 2019 | 114.17 | 115.01 | 113.52 | 114.78 | 6,035,132 | +1.28(+1.13%) |
Aug 07, 2019 | 112.76 | 114.10 | 111.74 | 113.50 | 7,768,878 | -0.49(-0.43%) |
Aug 06, 2019 | 113.61 | 114.38 | 112.96 | 113.99 | 9,040,454 | +0.53(+0.47%) |
Aug 05, 2019 | 114.11 | 114.59 | 112.45 | 113.45 | 10,874,316 | -0.79(-0.69%) |
Aug 02, 2019 | 114.06 | 114.60 | 113.11 | 114.25 | 7,543,050 | +0.68(+0.60%) |
Aug 01, 2019 | 113.54 | 113.96 | 112.46 | 113.57 | 9,029,089 | +0.06(+0.05%) |
Jul 31, 2019 | 114.74 | 115.06 | 113.47 | 113.51 | 9,819,348 | -1.62(-1.41%) |
Jul 30, 2019 | 115.47 | 115.48 | 114.42 | 115.13 | 6,320,910 | -0.82(-0.71%) |
Jul 29, 2019 | 114.19 | 116.20 | 113.50 | 115.95 | 8,984,860 | +2.00(+1.75%) |
Jul 26, 2019 | 114.45 | 114.45 | 113.74 | 113.95 | 5,615,441 | -0.34(-0.30%) |
Jul 25, 2019 | 113.37 | 114.65 | 113.03 | 114.29 | 10,208,083 | +1.17(+1.03%) |
Jul 24, 2019 | 112.34 | 113.13 | 112.07 | 113.12 | 7,845,367 | +0.82(+0.73%) |
Jul 23, 2019 | 112.10 | 112.83 | 111.70 | 112.30 | 6,658,129 | +0.17(+0.16%) |
Jul 22, 2019 | 113.31 | 113.44 | 111.43 | 112.13 | 14,484,084 | -1.46(-1.28%) |
Jul 19, 2019 | 115.28 | 115.40 | 113.48 | 113.58 | 9,568,290 | -1.53(-1.33%) |
Jul 18, 2019 | 115.17 | 115.50 | 114.33 | 115.12 | 7,116,975 | +0.18(+0.16%) |
Jul 17, 2019 | 115.48 | 116.44 | 114.54 | 114.94 | 10,166,562 | -0.56(-0.48%) |
Jul 16, 2019 | 115.87 | 116.65 | 114.84 | 115.49 | 11,715,896 | -1.93(-1.64%) |
Jul 15, 2019 | 118.01 | 118.86 | 117.19 | 117.42 | 11,513,174 | +0.36(+0.30%) |
Jul 12, 2019 | 122.14 | 122.14 | 115.34 | 117.06 | 20,398,210 | -5.06(-4.15%) |
Jul 11, 2019 | 122.85 | 123.09 | 121.18 | 122.13 | 6,673,678 | -0.96(-0.78%) |
Jul 10, 2019 | 123.58 | 123.77 | 122.61 | 123.09 | 5,592,120 | -0.17(-0.14%) |
Jul 09, 2019 | 123.30 | 124.18 | 122.82 | 123.26 | 4,838,470 | +0.38(+0.31%) |
Jul 08, 2019 | 122.14 | 122.97 | 121.71 | 122.88 | 4,678,754 | +0.35(+0.28%) |
Jul 05, 2019 | 123.55 | 123.66 | 122.35 | 122.53 | 5,337,463 | -1.37(-1.10%) |
Jul 03, 2019 | 122.90 | 123.93 | 122.72 | 123.90 | 3,942,293 | +1.84(+1.51%) |
Jul 02, 2019 | 121.35 | 122.06 | 120.89 | 122.06 | 5,164,007 | +0.58(+0.48%) |
Jul 01, 2019 | 122.20 | 122.26 | 120.92 | 121.47 | 6,740,145 | +0.07(+0.06%) |
Jun 28, 2019 | 122.80 | 122.99 | 120.73 | 121.40 | 14,676,073 | -1.23(-1.00%) |
Jun 27, 2019 | 123.97 | 124.21 | 122.55 | 122.63 | 6,003,936 | -1.01(-0.82%) |
Jun 26, 2019 | 125.39 | 125.39 | 122.69 | 123.64 | 8,804,138 | -2.08(-1.66%) |
Jun 25, 2019 | 124.88 | 126.37 | 124.81 | 125.73 | 8,623,939 | +1.03(+0.83%) |
Jun 24, 2019 | 124.14 | 125.26 | 123.85 | 124.70 | 6,762,403 | +0.84(+0.68%) |
Jun 21, 2019 | 123.30 | 124.14 | 122.91 | 123.85 | 12,932,025 | -0.10(-0.08%) |
Jun 20, 2019 | 123.12 | 124.12 | 122.90 | 123.96 | 8,415,608 | +1.53(+1.25%) |
Jun 19, 2019 | 122.04 | 122.88 | 121.95 | 122.42 | 7,334,982 | +0.19(+0.16%) |
Jun 18, 2019 | 122.52 | 122.84 | 121.85 | 122.23 | 8,171,526 | +0.69(+0.57%) |
Jun 17, 2019 | 122.03 | 122.24 | 121.34 | 121.54 | 6,381,562 | -0.57(-0.46%) |
Jun 14, 2019 | 123.10 | 123.33 | 122.07 | 122.11 | 7,512,304 | -0.54(-0.44%) |
Jun 13, 2019 | 123.53 | 123.73 | 122.21 | 122.65 | 8,605,291 | -0.84(-0.68%) |
Jun 12, 2019 | 122.29 | 124.57 | 122.29 | 123.50 | 10,573,701 | +1.66(+1.36%) |
Jun 11, 2019 | 121.75 | 122.61 | 121.59 | 121.84 | 9,442,467 | +0.66(+0.55%) |
Jun 10, 2019 | 120.81 | 121.29 | 119.94 | 121.18 | 5,730,270 | +0.41(+0.34%) |
Jun 07, 2019 | 119.93 | 121.67 | 119.54 | 120.77 | 7,496,013 | +1.63(+1.37%) |
Jun 06, 2019 | 117.59 | 119.99 | 117.31 | 119.14 | 10,457,431 | +2.00(+1.71%) |
Jun 05, 2019 | 117.41 | 117.79 | 116.68 | 117.13 | 7,870,647 | +0.57(+0.49%) |
Jun 04, 2019 | 115.58 | 117.06 | 115.56 | 116.57 | 7,627,946 | +2.00(+1.74%) |