Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 109.08 | 109.95 | 106.51 | 107.80 | 18,690,862 | -4.09(-3.65%) |
Apr 29, 2020 | 109.58 | 112.33 | 108.21 | 111.89 | 20,196,366 | +6.02(+5.69%) |
Apr 28, 2020 | 108.44 | 109.70 | 105.64 | 105.86 | 16,555,035 | +0.15(+0.14%) |
Apr 27, 2020 | 101.67 | 106.17 | 101.28 | 105.72 | 15,565,009 | +4.85(+4.81%) |
Apr 24, 2020 | 101.45 | 101.59 | 99.20 | 100.86 | 13,665,493 | +0.19(+0.19%) |
Apr 23, 2020 | 100.32 | 102.20 | 99.14 | 100.67 | 17,185,106 | +0.01(+0.01%) |
Apr 22, 2020 | 101.47 | 102.30 | 100.56 | 100.66 | 11,520,801 | +0.45(+0.45%) |
Apr 21, 2020 | 99.69 | 101.18 | 98.81 | 100.21 | 16,148,210 | -1.72(-1.68%) |
Apr 20, 2020 | 103.24 | 104.52 | 101.67 | 101.93 | 17,064,016 | -4.36(-4.10%) |
Apr 17, 2020 | 105.86 | 106.44 | 104.01 | 106.28 | 17,985,326 | +4.60(+4.52%) |
Apr 16, 2020 | 103.19 | 103.38 | 100.56 | 101.69 | 18,030,600 | -1.35(-1.31%) |
Apr 15, 2020 | 103.72 | 104.54 | 102.37 | 103.03 | 14,192,491 | -2.65(-2.51%) |
Apr 14, 2020 | 105.16 | 107.29 | 103.56 | 105.69 | 19,919,336 | +2.52(+2.44%) |
Apr 13, 2020 | 104.37 | 104.53 | 99.29 | 103.16 | 17,356,456 | -1.00(-0.96%) |
Apr 09, 2020 | 107.57 | 107.64 | 103.19 | 104.16 | 31,588,114 | +3.42(+3.39%) |
Apr 08, 2020 | 100.20 | 102.02 | 98.33 | 100.74 | 22,544,614 | -0.17(-0.17%) |
Apr 07, 2020 | 104.52 | 105.55 | 99.92 | 100.91 | 22,958,960 | +1.65(+1.67%) |
Apr 06, 2020 | 96.94 | 99.86 | 94.21 | 99.26 | 20,465,658 | +5.68(+6.07%) |
Apr 03, 2020 | 96.00 | 96.61 | 92.41 | 93.58 | 14,862,882 | -3.08(-3.19%) |
Apr 02, 2020 | 93.89 | 96.93 | 93.89 | 96.66 | 13,976,144 | +2.04(+2.16%) |
Apr 01, 2020 | 93.20 | 97.08 | 92.26 | 94.61 | 18,355,248 | -1.67(-1.74%) |
Mar 31, 2020 | 99.89 | 102.83 | 95.85 | 96.29 | 21,619,218 | -3.19(-3.21%) |
Mar 30, 2020 | 95.69 | 100.13 | 91.80 | 99.48 | 23,189,544 | +3.39(+3.53%) |
Mar 27, 2020 | 100.12 | 101.16 | 95.23 | 96.09 | 30,691,200 | -8.93(-8.50%) |
Mar 26, 2020 | 100.50 | 107.38 | 100.47 | 105.02 | 24,606,662 | +4.61(+4.60%) |
Mar 25, 2020 | 100.33 | 105.58 | 95.20 | 100.40 | 28,616,156 | +2.60(+2.66%) |
Mar 24, 2020 | 92.03 | 98.85 | 91.50 | 97.80 | 32,619,292 | +12.32(+14.41%) |
Mar 23, 2020 | 84.22 | 87.00 | 80.83 | 85.48 | 32,334,402 | -0.22(-0.26%) |
Mar 20, 2020 | 95.68 | 96.67 | 85.56 | 85.70 | 32,061,854 | -8.92(-9.43%) |
Mar 19, 2020 | 87.71 | 97.08 | 84.83 | 94.62 | 30,957,246 | +6.11(+6.90%) |
Mar 18, 2020 | 87.31 | 89.05 | 78.81 | 88.51 | 43,719,248 | -4.71(-5.06%) |
Mar 17, 2020 | 95.49 | 97.14 | 90.85 | 93.23 | 27,601,060 | -1.48(-1.56%) |
Mar 16, 2020 | 91.50 | 97.96 | 89.71 | 94.70 | 35,481,840 | -7.49(-7.33%) |
Mar 13, 2020 | 100.45 | 102.54 | 91.95 | 102.19 | 41,093,492 | +12.96(+14.52%) |
Mar 12, 2020 | 97.30 | 99.68 | 89.23 | 89.23 | 40,498,292 | -15.94(-15.15%) |
Mar 11, 2020 | 108.07 | 108.55 | 102.53 | 105.17 | 24,865,718 | -5.93(-5.34%) |
Mar 10, 2020 | 107.75 | 111.22 | 102.10 | 111.10 | 24,145,954 | +7.09(+6.81%) |
Mar 09, 2020 | 108.34 | 110.07 | 103.94 | 104.01 | 26,300,754 | -10.89(-9.47%) |
Mar 06, 2020 | 110.40 | 115.49 | 109.96 | 114.90 | 22,974,232 | +1.29(+1.13%) |
Mar 05, 2020 | 116.48 | 116.58 | 111.75 | 113.61 | 22,454,532 | -5.18(-4.36%) |
Mar 04, 2020 | 118.57 | 118.85 | 115.11 | 118.79 | 13,875,771 | +2.72(+2.34%) |
Mar 03, 2020 | 120.76 | 121.38 | 114.78 | 116.07 | 19,580,572 | -3.52(-2.94%) |
Mar 02, 2020 | 118.74 | 119.59 | 115.65 | 119.59 | 21,835,862 | +2.32(+1.98%) |
Feb 28, 2020 | 114.14 | 117.93 | 112.84 | 117.27 | 35,569,348 | -0.39(-0.33%) |
Feb 27, 2020 | 119.42 | 122.50 | 117.54 | 117.66 | 30,894,076 | -5.30(-4.31%) |
Feb 26, 2020 | 125.71 | 127.95 | 121.73 | 122.96 | 31,297,466 | -4.81(-3.77%) |
Feb 25, 2020 | 133.32 | 133.50 | 127.56 | 127.77 | 21,040,634 | -4.80(-3.62%) |
Feb 24, 2020 | 132.47 | 134.00 | 130.78 | 132.58 | 19,377,332 | -5.94(-4.29%) |
Feb 21, 2020 | 139.41 | 139.43 | 138.13 | 138.52 | 7,750,979 | -1.39(-1.00%) |
Feb 20, 2020 | 141.17 | 141.17 | 138.40 | 139.91 | 5,998,672 | -0.93(-0.66%) |
Feb 19, 2020 | 139.18 | 141.41 | 138.78 | 140.84 | 7,098,839 | +2.15(+1.55%) |
Feb 18, 2020 | 138.57 | 139.21 | 137.65 | 138.69 | 8,242,525 | -0.40(-0.29%) |
Feb 14, 2020 | 140.64 | 140.82 | 138.68 | 139.09 | 9,140,192 | -1.36(-0.96%) |
Feb 13, 2020 | 140.71 | 141.44 | 140.36 | 140.44 | 7,564,631 | -0.95(-0.67%) |
Feb 12, 2020 | 140.88 | 141.76 | 140.41 | 141.39 | 8,187,235 | +0.95(+0.67%) |
Feb 11, 2020 | 142.39 | 142.53 | 140.00 | 140.44 | 10,821,287 | -1.69(-1.19%) |
Feb 10, 2020 | 140.57 | 142.13 | 140.00 | 142.13 | 8,174,902 | +1.56(+1.11%) |
Feb 07, 2020 | 141.43 | 141.53 | 139.66 | 140.56 | 10,984,483 | -1.67(-1.18%) |
Feb 06, 2020 | 141.46 | 143.48 | 140.76 | 142.24 | 9,531,233 | +1.32(+0.94%) |
Feb 05, 2020 | 146.12 | 146.82 | 138.12 | 140.91 | 27,908,766 | -3.35(-2.32%) |
Feb 04, 2020 | 145.02 | 145.12 | 142.78 | 144.26 | 23,489,468 | +3.40(+2.41%) |
Feb 03, 2020 | 139.34 | 141.36 | 139.30 | 140.86 | 12,681,614 | +3.00(+2.18%) |
Jan 31, 2020 | 137.95 | 138.22 | 136.62 | 137.86 | 12,419,344 | +0.50(+0.36%) |
Jan 30, 2020 | 134.65 | 137.40 | 134.39 | 137.36 | 11,873,738 | +1.74(+1.29%) |
Jan 29, 2020 | 138.15 | 138.23 | 135.35 | 135.62 | 9,413,047 | -2.30(-1.67%) |
Jan 28, 2020 | 136.06 | 138.48 | 135.42 | 137.92 | 10,417,698 | +2.46(+1.82%) |
Jan 27, 2020 | 135.42 | 137.28 | 134.56 | 135.46 | 12,860,816 | -4.17(-2.98%) |
Jan 24, 2020 | 140.94 | 141.79 | 138.75 | 139.62 | 13,118,917 | -2.11(-1.49%) |
Jan 23, 2020 | 143.13 | 143.14 | 140.19 | 141.74 | 11,114,714 | -1.80(-1.26%) |
Jan 22, 2020 | 143.98 | 144.32 | 143.07 | 143.54 | 7,573,154 | +0.26(+0.18%) |
Jan 21, 2020 | 143.77 | 144.12 | 142.54 | 143.28 | 9,277,797 | -0.58(-0.40%) |
Jan 17, 2020 | 145.07 | 145.17 | 143.54 | 143.86 | 10,389,049 | -0.79(-0.54%) |
Jan 16, 2020 | 144.62 | 144.96 | 143.97 | 144.65 | 6,967,026 | +0.80(+0.55%) |
Jan 15, 2020 | 145.24 | 145.24 | 143.46 | 143.85 | 6,830,959 | -0.88(-0.61%) |
Jan 14, 2020 | 142.94 | 146.24 | 141.83 | 144.73 | 14,887,494 | +1.31(+0.92%) |
Jan 13, 2020 | 144.28 | 144.28 | 142.89 | 143.41 | 9,953,663 | -0.74(-0.51%) |
Jan 10, 2020 | 144.83 | 145.03 | 143.79 | 144.15 | 5,171,600 | -0.21(-0.15%) |
Jan 09, 2020 | 145.99 | 146.15 | 144.14 | 144.36 | 6,685,917 | -0.57(-0.39%) |
Jan 08, 2020 | 145.02 | 145.66 | 144.35 | 144.93 | 7,006,982 | -0.30(-0.21%) |
Jan 07, 2020 | 145.52 | 146.39 | 144.95 | 145.23 | 6,930,952 | +0.05(+0.03%) |
Jan 06, 2020 | 145.07 | 145.56 | 143.84 | 145.18 | 8,289,203 | -0.85(-0.58%) |
Jan 03, 2020 | 145.92 | 147.42 | 145.58 | 146.02 | 7,345,662 | -1.69(-1.15%) |
Jan 02, 2020 | 144.82 | 147.72 | 144.63 | 147.72 | 9,533,027 | +3.56(+2.47%) |
Dec 31, 2019 | 143.20 | 144.30 | 142.79 | 144.16 | 5,682,359 | +0.86(+0.60%) |
Dec 30, 2019 | 145.28 | 145.40 | 142.93 | 143.30 | 6,624,717 | -1.97(-1.36%) |
Dec 27, 2019 | 145.58 | 146.03 | 144.98 | 145.28 | 5,515,417 | +0.05(+0.03%) |
Dec 26, 2019 | 144.93 | 145.39 | 144.70 | 145.23 | 4,436,425 | +0.41(+0.28%) |
Dec 24, 2019 | 144.11 | 144.96 | 143.98 | 144.82 | 3,519,934 | +0.61(+0.42%) |
Dec 23, 2019 | 145.44 | 145.85 | 143.86 | 144.21 | 9,344,304 | -2.19(-1.50%) |
Dec 20, 2019 | 146.67 | 147.40 | 145.30 | 146.40 | 12,672,968 | +0.73(+0.50%) |
Dec 19, 2019 | 145.71 | 146.32 | 144.85 | 145.68 | 10,277,283 | -0.11(-0.08%) |
Dec 18, 2019 | 147.29 | 147.47 | 145.72 | 145.78 | 9,498,697 | -1.47(-0.99%) |
Dec 17, 2019 | 147.62 | 147.98 | 147.14 | 147.25 | 8,804,696 | -0.73(-0.49%) |
Dec 16, 2019 | 147.11 | 148.17 | 146.07 | 147.98 | 9,164,057 | +2.07(+1.42%) |
Dec 13, 2019 | 146.95 | 147.32 | 145.84 | 145.90 | 9,383,683 | -0.50(-0.34%) |
Dec 12, 2019 | 146.56 | 147.56 | 145.90 | 146.40 | 7,817,910 | +0.17(+0.12%) |
Dec 11, 2019 | 146.04 | 146.53 | 145.41 | 146.23 | 8,330,137 | +1.48(+1.02%) |
Dec 10, 2019 | 143.93 | 145.50 | 143.72 | 144.76 | 7,149,770 | -0.11(-0.08%) |
Dec 09, 2019 | 146.60 | 147.15 | 144.06 | 144.87 | 11,621,713 | -1.44(-0.98%) |
Dec 06, 2019 | 147.04 | 147.25 | 145.83 | 146.30 | 7,153,200 | +0.22(+0.15%) |
Dec 05, 2019 | 147.32 | 147.46 | 145.75 | 146.09 | 7,431,538 | -0.83(-0.57%) |
Dec 04, 2019 | 147.93 | 147.96 | 146.82 | 146.92 | 7,756,297 | -0.30(-0.20%) |
Dec 03, 2019 | 146.38 | 147.74 | 145.52 | 147.22 | 9,473,628 | -1.80(-1.21%) |
Dec 02, 2019 | 151.53 | 151.56 | 147.73 | 149.02 | 10,447,285 | -1.17(-0.78%) |
Nov 29, 2019 | 150.09 | 151.06 | 149.62 | 150.19 | 6,343,160 | +0.10(+0.07%) |
Nov 27, 2019 | 150.90 | 151.17 | 149.76 | 150.09 | 6,223,460 | -0.37(-0.24%) |
Nov 26, 2019 | 150.36 | 152.00 | 149.23 | 150.46 | 25,181,212 | +2.14(+1.44%) |
Nov 25, 2019 | 147.43 | 148.83 | 146.34 | 148.31 | 11,421,714 | +1.39(+0.94%) |
Nov 22, 2019 | 145.86 | 148.07 | 145.33 | 146.93 | 9,728,756 | +1.38(+0.95%) |
Nov 21, 2019 | 145.81 | 146.12 | 144.92 | 145.55 | 6,294,479 | -0.03(-0.02%) |
Nov 20, 2019 | 146.73 | 147.62 | 144.69 | 145.58 | 9,536,169 | -1.44(-0.98%) |
Nov 19, 2019 | 146.82 | 148.11 | 145.45 | 147.02 | 11,610,833 | +0.72(+0.49%) |
Nov 18, 2019 | 143.42 | 147.67 | 142.37 | 146.29 | 15,495,755 | +2.95(+2.06%) |
Nov 15, 2019 | 145.79 | 145.85 | 142.88 | 143.34 | 13,876,754 | -2.46(-1.69%) |
Nov 14, 2019 | 146.64 | 149.25 | 144.94 | 145.80 | 28,657,064 | -1.56(-1.06%) |
Nov 13, 2019 | 137.31 | 148.54 | 135.58 | 147.35 | 46,727,540 | +10.05(+7.32%) |
Nov 12, 2019 | 136.76 | 138.06 | 135.48 | 137.31 | 17,425,690 | +1.82(+1.35%) |
Nov 11, 2019 | 136.24 | 137.28 | 134.96 | 135.48 | 10,232,697 | -1.21(-0.88%) |
Nov 08, 2019 | 138.93 | 138.96 | 135.48 | 136.69 | 24,411,614 | +4.95(+3.76%) |
Nov 07, 2019 | 131.13 | 132.47 | 130.54 | 131.74 | 18,051,624 | +1.68(+1.29%) |
Nov 06, 2019 | 130.39 | 130.45 | 129.46 | 130.06 | 9,203,818 | -0.18(-0.14%) |
Nov 05, 2019 | 131.55 | 131.55 | 129.69 | 130.24 | 7,469,078 | -1.46(-1.11%) |
Nov 04, 2019 | 132.89 | 132.91 | 131.25 | 131.70 | 7,695,154 | +0.17(+0.13%) |
Nov 01, 2019 | 129.79 | 131.58 | 129.31 | 131.53 | 8,586,363 | +2.80(+2.18%) |
Oct 31, 2019 | 128.34 | 128.96 | 127.57 | 128.73 | 9,714,576 | +0.32(+0.25%) |
Oct 30, 2019 | 128.50 | 129.11 | 127.96 | 128.41 | 10,980,356 | +0.12(+0.09%) |
Oct 29, 2019 | 129.30 | 129.57 | 128.25 | 128.29 | 9,388,940 | -1.04(-0.80%) |
Oct 28, 2019 | 130.24 | 130.87 | 128.94 | 129.33 | 9,022,543 | -0.37(-0.28%) |
Oct 25, 2019 | 129.30 | 130.55 | 128.84 | 129.70 | 6,758,071 | +0.63(+0.49%) |
Oct 24, 2019 | 130.31 | 130.49 | 128.44 | 129.06 | 6,853,660 | -0.86(-0.66%) |
Oct 23, 2019 | 131.23 | 131.46 | 129.56 | 129.93 | 7,139,318 | -1.26(-0.96%) |
Oct 22, 2019 | 131.93 | 132.45 | 130.89 | 131.18 | 10,637,821 | +2.12(+1.64%) |
Oct 21, 2019 | 130.23 | 130.52 | 128.83 | 129.06 | 7,459,215 | -0.62(-0.48%) |
Oct 18, 2019 | 131.15 | 131.94 | 129.69 | 129.69 | 8,776,106 | -1.47(-1.12%) |
Oct 17, 2019 | 131.31 | 132.21 | 129.31 | 131.15 | 8,110,931 | +1.50(+1.15%) |
Oct 16, 2019 | 128.57 | 130.62 | 128.51 | 129.66 | 7,740,556 | +1.09(+0.85%) |
Oct 15, 2019 | 128.82 | 129.69 | 128.21 | 128.57 | 5,992,117 | +0.06(+0.05%) |
Oct 14, 2019 | 128.94 | 129.10 | 128.29 | 128.51 | 3,787,278 | -0.32(-0.25%) |
Oct 11, 2019 | 129.10 | 129.79 | 128.40 | 128.83 | 6,872,825 | +0.67(+0.53%) |
Oct 10, 2019 | 128.03 | 128.94 | 127.70 | 128.15 | 4,622,451 | +0.01(+0.01%) |
Oct 09, 2019 | 127.91 | 128.66 | 126.88 | 128.14 | 5,082,000 | +0.85(+0.67%) |
Oct 08, 2019 | 128.71 | 128.85 | 127.19 | 127.29 | 6,840,295 | -2.41(-1.86%) |
Oct 07, 2019 | 129.07 | 130.36 | 127.86 | 129.70 | 5,891,237 | +0.62(+0.48%) |
Oct 04, 2019 | 127.51 | 129.24 | 127.43 | 129.07 | 6,866,264 | +2.10(+1.65%) |
Oct 03, 2019 | 127.42 | 128.24 | 126.37 | 126.97 | 8,759,003 | -0.98(-0.77%) |
Oct 02, 2019 | 127.33 | 128.03 | 126.40 | 127.95 | 8,418,818 | -0.41(-0.32%) |
Oct 01, 2019 | 129.60 | 130.57 | 128.32 | 128.36 | 6,066,608 | -0.76(-0.59%) |
Sep 30, 2019 | 129.14 | 129.66 | 128.63 | 129.12 | 5,900,118 | +0.36(+0.28%) |
Sep 27, 2019 | 128.91 | 129.80 | 127.74 | 128.77 | 8,480,794 | -1.30(-1.00%) |
Sep 26, 2019 | 131.92 | 132.08 | 127.88 | 130.06 | 11,961,054 | -1.80(-1.37%) |
Sep 25, 2019 | 130.58 | 132.19 | 130.01 | 131.87 | 6,673,724 | +1.11(+0.85%) |
Sep 24, 2019 | 132.78 | 132.92 | 130.29 | 130.76 | 12,045,983 | -0.48(-0.37%) |
Sep 23, 2019 | 130.78 | 131.67 | 130.68 | 131.24 | 6,201,558 | +0.19(+0.14%) |
Sep 20, 2019 | 131.81 | 132.01 | 130.40 | 131.06 | 25,877,680 | -1.02(-0.77%) |
Sep 19, 2019 | 135.74 | 136.10 | 131.78 | 132.08 | 12,699,818 | -3.47(-2.56%) |
Sep 18, 2019 | 135.16 | 135.81 | 134.47 | 135.54 | 6,957,429 | +0.49(+0.36%) |
Sep 17, 2019 | 134.55 | 135.47 | 134.42 | 135.06 | 4,802,782 | +0.50(+0.38%) |
Sep 16, 2019 | 135.04 | 135.98 | 134.06 | 134.55 | 6,387,133 | -2.20(-1.61%) |
Sep 13, 2019 | 136.58 | 136.95 | 135.85 | 136.75 | 5,257,387 | +0.52(+0.38%) |
Sep 12, 2019 | 135.58 | 137.40 | 135.29 | 136.24 | 7,401,440 | +1.30(+0.96%) |
Sep 11, 2019 | 134.31 | 134.99 | 133.69 | 134.94 | 7,964,262 | +0.40(+0.29%) |
Sep 10, 2019 | 136.85 | 137.17 | 133.34 | 134.54 | 11,074,333 | -3.01(-2.19%) |
Sep 09, 2019 | 138.30 | 138.79 | 137.21 | 137.56 | 5,509,164 | -0.71(-0.52%) |
Sep 06, 2019 | 137.85 | 138.53 | 136.98 | 138.27 | 4,127,812 | +0.70(+0.51%) |
Sep 05, 2019 | 137.64 | 137.99 | 137.05 | 137.56 | 5,191,540 | +0.94(+0.69%) |
Sep 04, 2019 | 135.48 | 136.93 | 135.14 | 136.62 | 4,342,177 | +1.57(+1.16%) |
Sep 03, 2019 | 135.12 | 135.17 | 133.82 | 135.06 | 6,053,539 | -0.94(-0.69%) |
Aug 30, 2019 | 137.02 | 137.23 | 135.51 | 136.00 | 5,676,133 | -0.58(-0.42%) |
Aug 29, 2019 | 136.85 | 137.41 | 136.16 | 136.57 | 6,596,134 | +1.28(+0.94%) |
Aug 28, 2019 | 132.83 | 135.47 | 132.29 | 135.30 | 6,011,940 | +2.04(+1.53%) |
Aug 27, 2019 | 134.52 | 134.74 | 132.95 | 133.25 | 6,069,723 | -0.12(-0.09%) |
Aug 26, 2019 | 132.96 | 133.40 | 131.33 | 133.37 | 8,169,647 | +2.91(+2.23%) |
Aug 23, 2019 | 134.26 | 135.19 | 129.82 | 130.46 | 10,292,130 | -4.37(-3.24%) |
Aug 22, 2019 | 134.95 | 135.41 | 133.45 | 134.83 | 7,032,192 | +0.32(+0.24%) |
Aug 21, 2019 | 133.37 | 134.81 | 132.82 | 134.51 | 6,385,068 | +0.62(+0.47%) |
Aug 20, 2019 | 132.10 | 134.79 | 132.04 | 133.89 | 8,708,201 | -0.16(-0.12%) |
Aug 19, 2019 | 135.53 | 136.36 | 133.05 | 134.05 | 11,845,550 | +0.09(+0.07%) |
Aug 16, 2019 | 132.79 | 134.25 | 132.60 | 133.96 | 6,412,598 | +1.77(+1.34%) |
Aug 15, 2019 | 132.27 | 133.05 | 131.25 | 132.19 | 7,659,961 | +0.56(+0.42%) |
Aug 14, 2019 | 133.82 | 133.91 | 131.46 | 131.63 | 11,903,827 | -4.12(-3.04%) |
Aug 13, 2019 | 133.76 | 136.65 | 133.76 | 135.75 | 8,271,033 | +1.26(+0.94%) |
Aug 12, 2019 | 136.05 | 136.31 | 133.99 | 134.49 | 7,422,901 | -2.75(-2.01%) |
Aug 09, 2019 | 135.84 | 137.96 | 135.51 | 137.25 | 8,893,484 | +0.62(+0.46%) |
Aug 08, 2019 | 136.63 | 136.73 | 134.76 | 136.62 | 14,184,093 | +3.00(+2.25%) |
Aug 07, 2019 | 133.69 | 134.62 | 131.04 | 133.62 | 29,346,316 | -6.95(-4.94%) |
Aug 06, 2019 | 139.12 | 140.65 | 137.10 | 140.57 | 18,949,184 | +3.54(+2.58%) |
Aug 05, 2019 | 137.86 | 138.94 | 135.77 | 137.03 | 10,758,627 | -3.38(-2.41%) |
Aug 02, 2019 | 139.69 | 140.91 | 138.66 | 140.41 | 6,599,615 | -0.14(-0.10%) |
Aug 01, 2019 | 142.02 | 143.20 | 139.96 | 140.55 | 8,991,614 | -1.15(-0.81%) |
Jul 31, 2019 | 143.66 | 143.67 | 141.03 | 141.70 | 9,799,657 | -1.90(-1.33%) |
Jul 30, 2019 | 144.42 | 145.45 | 143.28 | 143.60 | 6,623,611 | -1.45(-1.00%) |
Jul 29, 2019 | 144.25 | 145.80 | 143.84 | 145.04 | 11,779,183 | +1.72(+1.20%) |
Jul 26, 2019 | 142.42 | 143.86 | 141.74 | 143.32 | 8,214,851 | +1.43(+1.00%) |
Jul 25, 2019 | 140.10 | 141.91 | 139.75 | 141.90 | 7,359,377 | +1.90(+1.36%) |
Jul 24, 2019 | 140.10 | 140.29 | 139.11 | 139.99 | 5,949,807 | +0.03(+0.02%) |
Jul 23, 2019 | 140.35 | 141.23 | 138.98 | 139.96 | 7,579,647 | +0.42(+0.30%) |
Jul 22, 2019 | 139.95 | 140.14 | 138.72 | 139.55 | 7,778,452 | +0.98(+0.71%) |
Jul 19, 2019 | 140.93 | 140.93 | 138.46 | 138.57 | 6,166,437 | -1.76(-1.26%) |
Jul 18, 2019 | 141.15 | 141.15 | 138.88 | 140.33 | 8,108,396 | -0.93(-0.66%) |
Jul 17, 2019 | 143.27 | 143.35 | 141.06 | 141.26 | 5,343,819 | -1.71(-1.20%) |
Jul 16, 2019 | 143.42 | 143.66 | 142.49 | 142.97 | 5,905,250 | -0.75(-0.52%) |
Jul 15, 2019 | 143.80 | 144.03 | 142.65 | 143.73 | 5,337,349 | +0.18(+0.12%) |
Jul 12, 2019 | 142.83 | 144.09 | 142.68 | 143.55 | 8,588,887 | +1.31(+0.92%) |
Jul 11, 2019 | 142.69 | 144.00 | 142.22 | 142.24 | 10,567,454 | +0.02(+0.01%) |
Jul 10, 2019 | 141.09 | 142.93 | 140.71 | 142.22 | 9,620,761 | +1.91(+1.36%) |
Jul 09, 2019 | 138.77 | 140.42 | 138.47 | 140.31 | 7,464,672 | +0.58(+0.42%) |
Jul 08, 2019 | 140.87 | 140.92 | 139.68 | 139.72 | 5,039,628 | -1.42(-1.00%) |
Jul 05, 2019 | 140.12 | 141.58 | 139.41 | 141.14 | 5,647,773 | +0.35(+0.25%) |
Jul 03, 2019 | 140.52 | 140.81 | 139.83 | 140.79 | 4,215,221 | +0.44(+0.32%) |
Jul 02, 2019 | 139.24 | 140.68 | 139.11 | 140.35 | 7,673,263 | +0.87(+0.62%) |
Jul 01, 2019 | 138.30 | 139.78 | 137.09 | 139.49 | 9,134,634 | +1.98(+1.44%) |
Jun 28, 2019 | 137.28 | 138.07 | 136.49 | 137.51 | 20,390,426 | +0.34(+0.24%) |
Jun 27, 2019 | 138.84 | 139.57 | 136.80 | 137.17 | 6,565,704 | -1.08(-0.78%) |
Jun 26, 2019 | 138.22 | 138.59 | 137.38 | 138.25 | 8,979,051 | +0.45(+0.33%) |
Jun 25, 2019 | 136.90 | 138.26 | 136.55 | 137.80 | 14,900,906 | +0.71(+0.52%) |
Jun 24, 2019 | 137.98 | 138.32 | 135.69 | 137.09 | 10,659,325 | -0.99(-0.72%) |
Jun 21, 2019 | 139.78 | 139.83 | 137.86 | 138.09 | 14,369,610 | -1.76(-1.26%) |
Jun 20, 2019 | 139.81 | 140.06 | 137.77 | 139.85 | 8,615,794 | +1.08(+0.78%) |
Jun 19, 2019 | 137.38 | 138.91 | 136.46 | 138.77 | 6,983,543 | +1.65(+1.21%) |
Jun 18, 2019 | 139.82 | 141.32 | 136.85 | 137.11 | 11,402,115 | -1.70(-1.23%) |
Jun 17, 2019 | 138.66 | 139.32 | 136.98 | 138.82 | 8,673,229 | -0.67(-0.48%) |
Jun 14, 2019 | 139.88 | 140.76 | 138.38 | 139.49 | 11,297,864 | -0.09(-0.06%) |
Jun 13, 2019 | 135.84 | 139.68 | 135.51 | 139.57 | 18,211,618 | +5.93(+4.44%) |
Jun 12, 2019 | 133.03 | 134.20 | 132.76 | 133.65 | 5,622,442 | +0.63(+0.47%) |
Jun 11, 2019 | 135.49 | 135.64 | 132.88 | 133.02 | 6,449,930 | -1.96(-1.45%) |
Jun 10, 2019 | 136.76 | 136.76 | 133.99 | 134.97 | 8,610,659 | -0.96(-0.70%) |
Jun 07, 2019 | 135.50 | 136.64 | 135.23 | 135.93 | 7,135,247 | +0.82(+0.60%) |
Jun 06, 2019 | 134.42 | 135.34 | 133.66 | 135.11 | 6,120,025 | +1.25(+0.93%) |
Jun 05, 2019 | 133.34 | 133.92 | 132.88 | 133.86 | 6,948,655 | +1.10(+0.83%) |
Jun 04, 2019 | 131.41 | 132.82 | 130.89 | 132.76 | 8,375,424 | +2.31(+1.77%) |
Jun 03, 2019 | 130.00 | 130.92 | 129.48 | 130.44 | 8,023,063 | +0.42(+0.33%) |
May 31, 2019 | 128.96 | 130.90 | 128.78 | 130.02 | 7,535,971 | -0.16(-0.12%) |
May 30, 2019 | 129.86 | 130.65 | 129.33 | 130.18 | 5,354,399 | +0.62(+0.48%) |
May 29, 2019 | 129.94 | 130.13 | 128.78 | 129.56 | 7,818,882 | -1.03(-0.79%) |
May 28, 2019 | 131.17 | 131.99 | 130.56 | 130.59 | 9,076,057 | -0.17(-0.13%) |
May 24, 2019 | 131.07 | 131.25 | 130.20 | 130.76 | 4,613,305 | +0.06(+0.05%) |
May 23, 2019 | 130.68 | 131.51 | 129.93 | 130.70 | 6,847,607 | -1.10(-0.84%) |
May 22, 2019 | 131.78 | 132.12 | 131.35 | 131.80 | 5,170,408 | -0.24(-0.18%) |
May 21, 2019 | 132.51 | 132.51 | 131.08 | 132.04 | 7,158,076 | +0.18(+0.13%) |
May 20, 2019 | 132.20 | 132.35 | 131.21 | 131.86 | 8,128,694 | -1.11(-0.84%) |
May 17, 2019 | 132.21 | 133.90 | 131.98 | 132.98 | 9,103,224 | -0.45(-0.34%) |
May 16, 2019 | 133.22 | 134.31 | 132.75 | 133.43 | 9,837,330 | +0.81(+0.61%) |
May 15, 2019 | 130.52 | 133.14 | 130.02 | 132.62 | 9,884,758 | +1.46(+1.11%) |
May 14, 2019 | 131.48 | 132.60 | 130.03 | 131.16 | 12,152,472 | +1.83(+1.42%) |
May 13, 2019 | 129.49 | 130.63 | 128.56 | 129.33 | 11,565,595 | -2.66(-2.01%) |
May 10, 2019 | 130.98 | 132.27 | 129.22 | 131.99 | 10,011,404 | +0.73(+0.55%) |
May 09, 2019 | 132.97 | 134.39 | 130.81 | 131.26 | 15,531,395 | -1.66(-1.25%) |
May 08, 2019 | 131.46 | 133.63 | 131.27 | 132.93 | 15,634,184 | +1.53(+1.16%) |
May 07, 2019 | 133.28 | 133.89 | 130.73 | 131.40 | 11,123,044 | -1.54(-1.16%) |
May 06, 2019 | 130.51 | 133.26 | 130.28 | 132.94 | 10,106,433 | +0.66(+0.50%) |
May 03, 2019 | 133.15 | 133.24 | 131.74 | 132.28 | 9,012,132 | +0.19(+0.14%) |
May 02, 2019 | 133.31 | 133.62 | 130.36 | 132.09 | 16,832,698 | -2.21(-1.64%) |