Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 139.90 | 141.28 | 139.63 | 140.68 | 49,692,800 | +2.55(+1.84%) |
Feb 27, 2020 | 138.31 | 138.66 | 136.62 | 138.13 | 33,874,140 | +2.04(+1.50%) |
Feb 26, 2020 | 135.82 | 137.43 | 135.49 | 136.09 | 24,939,310 | -0.73(-0.53%) |
Feb 25, 2020 | 136.06 | 137.46 | 135.99 | 136.82 | 22,963,792 | +0.73(+0.53%) |
Feb 24, 2020 | 136.62 | 136.74 | 135.87 | 136.09 | 17,570,966 | +2.00(+1.49%) |
Feb 21, 2020 | 133.87 | 134.85 | 133.74 | 134.09 | 15,303,402 | +1.24(+0.93%) |
Feb 20, 2020 | 132.32 | 133.09 | 132.24 | 132.85 | 10,302,066 | +1.06(+0.80%) |
Feb 19, 2020 | 131.45 | 131.90 | 131.32 | 131.79 | 6,297,504 | -0.04(-0.03%) |
Feb 18, 2020 | 131.65 | 132.29 | 131.26 | 131.83 | 7,627,881 | +0.90(+0.69%) |
Feb 14, 2020 | 131.12 | 131.41 | 130.84 | 130.93 | 7,879,736 | +0.57(+0.44%) |
Feb 13, 2020 | 129.93 | 130.61 | 129.77 | 130.36 | 8,698,102 | +0.50(+0.38%) |
Feb 12, 2020 | 129.86 | 130.03 | 129.52 | 129.86 | 6,163,268 | -0.66(-0.51%) |
Feb 11, 2020 | 130.97 | 131.08 | 130.38 | 130.52 | 8,592,996 | -0.66(-0.50%) |
Feb 10, 2020 | 131.43 | 131.56 | 131.05 | 131.18 | 7,392,358 | +0.36(+0.28%) |
Feb 07, 2020 | 130.63 | 131.10 | 130.31 | 130.82 | 12,558,030 | +1.52(+1.18%) |
Feb 06, 2020 | 128.78 | 129.42 | 128.62 | 129.30 | 7,375,522 | +0.67(+0.52%) |
Feb 05, 2020 | 128.89 | 129.25 | 128.53 | 128.63 | 11,904,494 | -1.42(-1.09%) |
Feb 04, 2020 | 130.42 | 130.56 | 129.58 | 130.05 | 12,560,147 | -1.78(-1.35%) |
Feb 03, 2020 | 131.29 | 132.02 | 130.54 | 131.83 | 16,901,698 | -0.11(-0.08%) |
Jan 31, 2020 | 131.27 | 132.01 | 131.20 | 131.93 | 16,076,938 | +1.19(+0.91%) |
Jan 30, 2020 | 131.03 | 131.73 | 130.48 | 130.74 | 16,266,744 | +0.02(+0.01%) |
Jan 29, 2020 | 129.71 | 130.85 | 129.70 | 130.72 | 10,579,534 | +1.27(+0.98%) |
Jan 28, 2020 | 130.15 | 130.30 | 129.15 | 129.46 | 11,734,714 | -1.02(-0.78%) |
Jan 27, 2020 | 129.84 | 130.48 | 129.76 | 130.48 | 12,082,813 | +2.00(+1.56%) |
Jan 24, 2020 | 127.88 | 128.91 | 127.77 | 128.48 | 9,493,665 | +1.03(+0.81%) |
Jan 23, 2020 | 127.37 | 127.85 | 127.30 | 127.45 | 10,771,410 | +0.89(+0.70%) |
Jan 22, 2020 | 126.35 | 126.72 | 126.23 | 126.56 | 6,983,381 | +0.44(+0.35%) |
Jan 21, 2020 | 125.52 | 126.28 | 125.49 | 126.12 | 7,513,580 | +1.31(+1.05%) |
Jan 17, 2020 | 124.41 | 124.92 | 124.21 | 124.81 | 10,719,286 | -1.08(-0.85%) |
Jan 16, 2020 | 125.93 | 126.17 | 125.46 | 125.88 | 7,484,460 | -0.40(-0.32%) |
Jan 15, 2020 | 126.17 | 126.38 | 125.71 | 126.28 | 6,955,087 | +0.83(+0.66%) |
Jan 14, 2020 | 124.95 | 125.53 | 124.91 | 125.45 | 15,393,876 | +0.64(+0.51%) |
Jan 13, 2020 | 124.68 | 124.87 | 124.24 | 124.81 | 6,598,505 | -0.38(-0.30%) |
Jan 10, 2020 | 124.49 | 125.22 | 124.46 | 125.19 | 9,705,990 | +1.10(+0.89%) |
Jan 09, 2020 | 122.98 | 124.28 | 122.89 | 124.08 | 8,196,033 | +0.43(+0.35%) |
Jan 08, 2020 | 124.73 | 125.07 | 123.27 | 123.65 | 11,746,112 | -0.82(-0.66%) |
Jan 07, 2020 | 124.99 | 125.22 | 124.47 | 124.47 | 9,268,509 | -0.61(-0.49%) |
Jan 06, 2020 | 126.32 | 126.34 | 124.93 | 125.09 | 12,573,224 | -0.71(-0.57%) |
Jan 03, 2020 | 125.03 | 125.84 | 124.68 | 125.80 | 13,675,903 | +1.91(+1.54%) |
Jan 02, 2020 | 123.70 | 124.36 | 123.58 | 123.89 | 12,202,120 | +1.38(+1.13%) |
Dec 31, 2019 | 123.17 | 123.40 | 122.42 | 122.51 | 11,840,956 | -1.25(-1.01%) |
Dec 30, 2019 | 122.88 | 123.80 | 122.67 | 123.76 | 8,824,446 | -0.42(-0.34%) |
Dec 27, 2019 | 124.28 | 124.46 | 124.15 | 124.17 | 8,073,414 | +0.13(+0.11%) |
Dec 26, 2019 | 123.81 | 124.08 | 123.44 | 124.04 | 5,850,164 | +0.30(+0.24%) |
Dec 24, 2019 | 122.91 | 123.94 | 122.88 | 123.74 | 5,161,473 | +0.35(+0.29%) |
Dec 23, 2019 | 123.71 | 123.86 | 122.98 | 123.39 | 5,722,864 | -0.18(-0.15%) |
Dec 20, 2019 | 123.10 | 123.61 | 122.92 | 123.57 | 6,033,441 | +0.16(+0.13%) |
Dec 19, 2019 | 122.98 | 123.76 | 122.77 | 123.41 | 7,288,770 | +0.20(+0.16%) |
Dec 18, 2019 | 123.96 | 124.09 | 123.04 | 123.21 | 6,916,739 | -1.02(-0.82%) |
Dec 17, 2019 | 124.78 | 124.90 | 123.88 | 124.23 | 6,844,807 | -0.17(-0.14%) |
Dec 16, 2019 | 124.95 | 125.01 | 124.08 | 124.40 | 10,145,507 | -1.13(-0.90%) |
Dec 13, 2019 | 124.70 | 126.05 | 123.90 | 125.53 | 12,555,233 | +1.44(+1.16%) |
Dec 12, 2019 | 125.67 | 125.75 | 123.34 | 124.09 | 16,456,052 | -2.08(-1.65%) |
Dec 11, 2019 | 125.77 | 126.52 | 125.70 | 126.17 | 6,930,032 | +0.98(+0.79%) |
Dec 10, 2019 | 125.66 | 125.81 | 124.96 | 125.19 | 5,480,121 | +0.01(+0.01%) |
Dec 09, 2019 | 125.48 | 125.59 | 125.11 | 125.18 | 4,449,259 | +0.27(+0.22%) |
Dec 06, 2019 | 124.62 | 125.60 | 124.47 | 124.91 | 8,785,551 | -0.70(-0.55%) |
Dec 05, 2019 | 125.19 | 125.89 | 125.13 | 125.60 | 8,056,628 | -0.61(-0.49%) |
Dec 04, 2019 | 126.70 | 126.85 | 125.68 | 126.22 | 9,510,938 | -1.27(-1.00%) |
Dec 03, 2019 | 126.43 | 128.00 | 126.33 | 127.49 | 14,753,488 | +2.62(+2.10%) |
Dec 02, 2019 | 124.72 | 125.20 | 124.55 | 124.87 | 19,607,380 | -1.69(-1.33%) |
Nov 29, 2019 | 126.74 | 126.79 | 125.98 | 126.56 | 6,935,626 | -0.27(-0.21%) |
Nov 27, 2019 | 126.72 | 127.00 | 126.56 | 126.83 | 4,545,603 | -0.37(-0.29%) |
Nov 26, 2019 | 127.08 | 127.36 | 127.03 | 127.20 | 4,750,026 | +0.74(+0.58%) |
Nov 25, 2019 | 126.45 | 126.66 | 126.34 | 126.46 | 4,612,646 | +0.37(+0.29%) |
Nov 22, 2019 | 126.27 | 126.43 | 125.89 | 126.09 | 5,177,033 | +0.16(+0.13%) |
Nov 21, 2019 | 125.86 | 126.25 | 125.39 | 125.93 | 6,635,959 | -0.79(-0.63%) |
Nov 20, 2019 | 126.10 | 126.72 | 125.97 | 126.72 | 8,771,538 | +1.30(+1.03%) |
Nov 19, 2019 | 124.71 | 125.50 | 124.71 | 125.42 | 8,757,539 | +1.04(+0.83%) |
Nov 18, 2019 | 124.57 | 124.93 | 124.31 | 124.39 | 6,594,925 | +0.23(+0.18%) |
Nov 15, 2019 | 123.91 | 124.52 | 123.86 | 124.16 | 5,167,824 | -0.14(-0.11%) |
Nov 14, 2019 | 124.20 | 124.77 | 124.08 | 124.30 | 11,331,899 | +1.27(+1.03%) |
Nov 13, 2019 | 123.31 | 123.44 | 122.72 | 123.03 | 7,490,835 | +0.79(+0.65%) |
Nov 12, 2019 | 121.93 | 122.53 | 121.48 | 122.23 | 6,405,190 | +0.56(+0.46%) |
Nov 11, 2019 | 122.02 | 122.03 | 121.35 | 121.67 | 5,078,293 | +0.08(+0.07%) |
Nov 08, 2019 | 121.81 | 122.53 | 121.48 | 121.59 | 11,347,311 | -0.51(-0.42%) |
Nov 07, 2019 | 122.89 | 122.90 | 121.18 | 122.11 | 21,313,772 | -2.25(-1.81%) |
Nov 06, 2019 | 124.40 | 124.75 | 123.78 | 124.36 | 10,376,099 | +0.75(+0.61%) |
Nov 05, 2019 | 123.67 | 123.87 | 123.23 | 123.61 | 14,970,775 | -1.41(-1.12%) |
Nov 04, 2019 | 125.25 | 125.41 | 124.86 | 125.02 | 12,353,804 | -1.67(-1.32%) |
Nov 01, 2019 | 126.84 | 127.33 | 125.99 | 126.69 | 12,676,741 | -0.45(-0.35%) |
Oct 31, 2019 | 126.39 | 127.47 | 126.35 | 127.13 | 17,600,610 | +1.75(+1.39%) |
Oct 30, 2019 | 123.95 | 125.47 | 123.95 | 125.39 | 12,130,540 | +1.81(+1.46%) |
Oct 29, 2019 | 123.82 | 123.93 | 123.42 | 123.58 | 5,886,905 | +0.08(+0.07%) |
Oct 28, 2019 | 123.78 | 123.78 | 123.25 | 123.50 | 12,672,751 | -1.13(-0.91%) |
Oct 25, 2019 | 125.54 | 125.56 | 124.44 | 124.63 | 6,301,837 | -0.61(-0.49%) |
Oct 24, 2019 | 125.67 | 126.18 | 125.09 | 125.24 | 7,590,826 | -0.25(-0.20%) |
Oct 23, 2019 | 125.99 | 126.24 | 125.39 | 125.49 | 6,668,446 | +0.13(+0.10%) |
Oct 22, 2019 | 125.40 | 125.54 | 124.73 | 125.37 | 7,435,555 | +0.73(+0.58%) |
Oct 21, 2019 | 124.67 | 125.05 | 124.37 | 124.64 | 9,102,024 | -0.94(-0.75%) |
Oct 18, 2019 | 125.79 | 126.17 | 125.47 | 125.58 | 7,175,997 | +0.00(+0.00%) |
Oct 17, 2019 | 125.53 | 126.30 | 125.33 | 125.58 | 7,289,362 | -0.31(-0.24%) |
Oct 16, 2019 | 125.64 | 126.02 | 125.38 | 125.89 | 9,608,840 | +0.15(+0.12%) |
Oct 15, 2019 | 126.56 | 126.82 | 125.56 | 125.74 | 14,075,009 | -1.54(-1.21%) |
Oct 14, 2019 | 127.29 | 127.32 | 126.93 | 127.28 | 6,599,313 | +0.92(+0.73%) |
Oct 11, 2019 | 126.84 | 126.95 | 125.70 | 126.36 | 31,691,244 | -1.58(-1.24%) |
Oct 10, 2019 | 128.77 | 128.82 | 127.52 | 127.94 | 16,735,122 | -1.94(-1.49%) |
Oct 09, 2019 | 130.10 | 130.11 | 129.38 | 129.88 | 9,902,598 | -0.74(-0.57%) |
Oct 08, 2019 | 131.20 | 131.30 | 130.12 | 130.61 | 16,151,658 | +0.35(+0.27%) |
Oct 07, 2019 | 130.60 | 130.94 | 130.20 | 130.26 | 13,060,763 | -1.09(-0.83%) |
Oct 04, 2019 | 130.78 | 131.39 | 130.64 | 131.35 | 13,267,325 | +0.96(+0.74%) |
Oct 03, 2019 | 129.54 | 131.06 | 129.49 | 130.39 | 15,033,189 | +1.18(+0.91%) |
Oct 02, 2019 | 129.07 | 129.80 | 128.88 | 129.21 | 14,333,526 | +0.31(+0.24%) |
Oct 01, 2019 | 127.09 | 129.48 | 126.99 | 128.89 | 18,748,760 | +0.39(+0.30%) |
Sep 30, 2019 | 127.43 | 128.52 | 127.39 | 128.51 | 9,361,352 | +0.31(+0.24%) |
Sep 27, 2019 | 127.83 | 128.41 | 127.66 | 128.19 | 11,565,228 | +0.32(+0.25%) |
Sep 26, 2019 | 127.78 | 128.43 | 127.45 | 127.88 | 11,996,838 | +0.82(+0.64%) |
Sep 25, 2019 | 128.67 | 128.93 | 126.77 | 127.06 | 16,165,855 | -1.89(-1.46%) |
Sep 24, 2019 | 127.91 | 129.20 | 127.91 | 128.95 | 14,416,124 | +1.54(+1.21%) |
Sep 23, 2019 | 127.75 | 128.57 | 127.27 | 127.41 | 17,145,266 | -0.03(-0.02%) |
Sep 20, 2019 | 126.43 | 127.52 | 126.14 | 127.44 | 14,894,185 | +1.66(+1.32%) |
Sep 19, 2019 | 126.42 | 126.63 | 125.71 | 125.78 | 14,956,697 | +0.38(+0.30%) |
Sep 18, 2019 | 125.68 | 126.33 | 125.32 | 125.40 | 12,366,040 | +0.53(+0.42%) |
Sep 17, 2019 | 124.27 | 125.38 | 123.96 | 124.87 | 10,341,019 | +0.67(+0.54%) |
Sep 16, 2019 | 123.84 | 124.46 | 123.27 | 124.20 | 12,213,991 | +1.56(+1.27%) |
Sep 13, 2019 | 124.20 | 124.58 | 122.63 | 122.63 | 21,067,880 | -2.68(-2.14%) |
Sep 12, 2019 | 127.09 | 127.36 | 124.90 | 125.31 | 20,545,784 | -0.83(-0.65%) |
Sep 11, 2019 | 126.10 | 126.77 | 126.09 | 126.14 | 12,180,052 | -0.23(-0.18%) |
Sep 10, 2019 | 128.29 | 128.70 | 126.33 | 126.36 | 15,421,101 | -2.25(-1.75%) |
Sep 09, 2019 | 129.18 | 129.33 | 128.61 | 128.62 | 17,660,948 | -2.33(-1.78%) |
Sep 06, 2019 | 130.47 | 131.16 | 130.30 | 130.94 | 10,539,786 | +0.93(+0.71%) |
Sep 05, 2019 | 130.82 | 130.95 | 129.24 | 130.02 | 21,582,192 | -2.40(-1.81%) |
Sep 04, 2019 | 131.61 | 132.59 | 131.56 | 132.41 | 8,865,155 | +0.20(+0.15%) |
Sep 03, 2019 | 132.11 | 133.53 | 131.64 | 132.22 | 17,438,386 | +0.17(+0.13%) |
Aug 30, 2019 | 131.44 | 132.22 | 131.22 | 132.05 | 15,114,289 | +0.04(+0.03%) |
Aug 29, 2019 | 132.02 | 132.10 | 131.01 | 132.01 | 9,910,027 | -0.50(-0.38%) |
Aug 28, 2019 | 133.39 | 133.50 | 132.39 | 132.51 | 11,261,865 | +0.17(+0.13%) |
Aug 27, 2019 | 131.46 | 132.44 | 131.33 | 132.34 | 12,640,064 | +2.01(+1.54%) |
Aug 26, 2019 | 130.78 | 131.16 | 130.26 | 130.33 | 13,579,125 | -0.53(-0.40%) |
Aug 23, 2019 | 128.68 | 131.14 | 128.59 | 130.86 | 18,062,440 | +2.12(+1.64%) |
Aug 22, 2019 | 129.10 | 129.73 | 128.64 | 128.75 | 15,481,064 | -0.86(-0.66%) |
Aug 21, 2019 | 129.75 | 130.71 | 129.37 | 129.61 | 10,453,280 | -0.87(-0.67%) |
Aug 20, 2019 | 130.25 | 130.56 | 129.86 | 130.48 | 8,311,186 | +1.34(+1.03%) |
Aug 19, 2019 | 128.72 | 129.70 | 128.67 | 129.14 | 15,185,754 | -1.87(-1.43%) |
Aug 16, 2019 | 130.95 | 131.35 | 129.86 | 131.01 | 19,685,974 | -1.06(-0.80%) |
Aug 15, 2019 | 130.85 | 133.23 | 130.52 | 132.07 | 26,467,504 | +1.45(+1.11%) |
Aug 14, 2019 | 130.15 | 130.66 | 129.74 | 130.62 | 16,804,184 | +2.88(+2.25%) |
Aug 13, 2019 | 128.94 | 129.02 | 127.27 | 127.74 | 17,956,702 | -0.44(-0.34%) |
Aug 12, 2019 | 127.06 | 128.59 | 126.87 | 128.18 | 15,719,360 | +2.62(+2.08%) |
Aug 09, 2019 | 126.12 | 126.91 | 125.40 | 125.56 | 11,851,827 | -0.25(-0.20%) |
Aug 08, 2019 | 124.75 | 125.90 | 123.71 | 125.81 | 16,443,680 | +0.27(+0.21%) |
Aug 07, 2019 | 127.67 | 128.26 | 125.32 | 125.55 | 36,340,096 | +0.05(+0.04%) |
Aug 06, 2019 | 123.91 | 125.50 | 123.81 | 125.50 | 14,216,700 | +1.00(+0.80%) |
Aug 05, 2019 | 123.85 | 124.52 | 123.42 | 124.51 | 20,677,460 | +2.12(+1.73%) |
Aug 02, 2019 | 121.63 | 122.39 | 121.39 | 122.39 | 16,890,072 | +1.12(+0.92%) |
Aug 01, 2019 | 119.59 | 121.39 | 119.48 | 121.27 | 29,741,280 | +2.36(+1.99%) |
Jul 31, 2019 | 117.84 | 119.30 | 117.81 | 118.91 | 17,655,912 | +0.95(+0.80%) |
Jul 30, 2019 | 118.11 | 118.20 | 117.60 | 117.96 | 6,346,214 | +0.29(+0.24%) |
Jul 29, 2019 | 117.95 | 118.07 | 117.57 | 117.67 | 6,964,646 | +0.04(+0.03%) |
Jul 26, 2019 | 117.84 | 117.91 | 117.44 | 117.64 | 6,916,325 | +0.28(+0.24%) |
Jul 25, 2019 | 117.44 | 117.58 | 116.78 | 117.36 | 9,938,803 | -0.56(-0.48%) |
Jul 24, 2019 | 117.75 | 118.02 | 117.63 | 117.92 | 7,141,033 | +0.51(+0.43%) |
Jul 23, 2019 | 117.75 | 117.88 | 117.18 | 117.41 | 9,062,481 | -0.64(-0.55%) |
Jul 22, 2019 | 118.53 | 118.55 | 117.88 | 118.06 | 5,816,061 | +0.22(+0.19%) |
Jul 19, 2019 | 117.74 | 118.05 | 117.67 | 117.83 | 6,487,394 | -0.28(-0.23%) |
Jul 18, 2019 | 117.64 | 118.40 | 117.43 | 118.11 | 6,398,508 | +0.01(+0.01%) |
Jul 17, 2019 | 117.27 | 118.13 | 117.26 | 118.10 | 10,796,710 | +1.26(+1.08%) |
Jul 16, 2019 | 116.47 | 116.86 | 116.29 | 116.84 | 6,897,996 | -0.35(-0.30%) |
Jul 15, 2019 | 116.72 | 117.26 | 116.72 | 117.19 | 6,768,037 | +0.67(+0.58%) |
Jul 12, 2019 | 116.25 | 116.72 | 116.03 | 116.52 | 7,814,198 | +0.13(+0.12%) |
Jul 11, 2019 | 117.49 | 117.58 | 116.11 | 116.38 | 15,787,472 | -1.58(-1.34%) |
Jul 10, 2019 | 118.42 | 118.50 | 117.67 | 117.96 | 10,583,694 | -0.65(-0.55%) |
Jul 09, 2019 | 118.72 | 118.75 | 118.25 | 118.61 | 6,946,820 | -0.05(-0.04%) |
Jul 08, 2019 | 119.05 | 119.20 | 118.66 | 118.66 | 7,253,008 | +0.16(+0.14%) |
Jul 05, 2019 | 118.59 | 118.60 | 117.82 | 118.50 | 13,612,374 | -1.59(-1.33%) |
Jul 03, 2019 | 119.47 | 120.16 | 119.46 | 120.09 | 6,012,865 | +0.85(+0.71%) |
Jul 02, 2019 | 118.52 | 119.36 | 118.52 | 119.24 | 11,729,503 | +0.81(+0.68%) |
Jul 01, 2019 | 118.62 | 118.78 | 117.74 | 118.43 | 15,804,473 | -0.17(-0.14%) |
Jun 28, 2019 | 118.40 | 118.84 | 118.28 | 118.60 | 9,125,350 | -0.08(-0.07%) |
Jun 27, 2019 | 118.16 | 118.85 | 117.87 | 118.68 | 10,888,525 | +0.83(+0.71%) |
Jun 26, 2019 | 118.49 | 118.50 | 117.77 | 117.85 | 14,296,079 | -0.76(-0.64%) |
Jun 25, 2019 | 118.58 | 118.85 | 118.52 | 118.61 | 10,754,101 | +0.37(+0.31%) |
Jun 24, 2019 | 118.02 | 118.35 | 117.95 | 118.25 | 7,142,888 | +0.88(+0.75%) |
Jun 21, 2019 | 118.33 | 118.35 | 117.32 | 117.37 | 16,231,391 | -1.30(-1.10%) |
Jun 20, 2019 | 118.69 | 119.23 | 118.41 | 118.67 | 12,005,443 | +0.31(+0.26%) |
Jun 19, 2019 | 117.75 | 118.52 | 117.50 | 118.36 | 13,395,303 | +0.15(+0.13%) |
Jun 18, 2019 | 118.54 | 118.65 | 117.83 | 118.21 | 11,556,902 | +0.61(+0.52%) |
Jun 17, 2019 | 117.33 | 117.67 | 117.10 | 117.60 | 6,770,684 | +0.20(+0.17%) |
Jun 14, 2019 | 117.08 | 117.62 | 117.07 | 117.40 | 6,538,087 | +0.30(+0.25%) |
Jun 13, 2019 | 116.81 | 117.21 | 116.80 | 117.10 | 6,226,500 | +0.40(+0.34%) |
Jun 12, 2019 | 116.44 | 116.76 | 116.36 | 116.70 | 5,911,080 | +0.09(+0.08%) |
Jun 11, 2019 | 116.47 | 116.77 | 116.38 | 116.61 | 5,727,814 | +0.07(+0.06%) |
Jun 10, 2019 | 116.70 | 116.72 | 116.38 | 116.54 | 9,281,800 | -1.11(-0.94%) |
Jun 07, 2019 | 117.69 | 117.94 | 117.38 | 117.65 | 12,741,582 | +1.01(+0.87%) |
Jun 06, 2019 | 116.96 | 117.51 | 116.38 | 116.64 | 10,773,241 | +0.26(+0.22%) |
Jun 05, 2019 | 116.56 | 116.94 | 116.20 | 116.38 | 9,870,617 | -0.54(-0.47%) |
Jun 04, 2019 | 117.33 | 117.67 | 116.58 | 116.92 | 15,956,292 | -1.35(-1.14%) |
Jun 03, 2019 | 117.80 | 118.40 | 117.48 | 118.27 | 19,957,046 | +0.79(+0.67%) |
May 31, 2019 | 116.66 | 117.55 | 116.58 | 117.49 | 21,244,994 | +1.45(+1.25%) |
May 30, 2019 | 115.26 | 116.06 | 114.87 | 116.03 | 14,612,696 | +0.99(+0.86%) |
May 29, 2019 | 115.56 | 115.77 | 114.97 | 115.05 | 14,877,269 | +0.27(+0.23%) |
May 28, 2019 | 114.31 | 114.88 | 114.15 | 114.78 | 9,087,265 | +0.90(+0.79%) |
May 24, 2019 | 113.68 | 113.88 | 113.53 | 113.88 | 5,589,973 | +0.10(+0.09%) |
May 23, 2019 | 113.08 | 114.15 | 113.08 | 113.78 | 10,933,018 | +1.27(+1.13%) |
May 22, 2019 | 112.09 | 112.59 | 112.04 | 112.51 | 6,368,148 | +0.64(+0.57%) |
May 21, 2019 | 111.94 | 112.04 | 111.67 | 111.87 | 4,513,015 | -0.18(-0.16%) |
May 20, 2019 | 112.40 | 112.63 | 111.98 | 112.05 | 6,780,849 | -0.23(-0.21%) |
May 17, 2019 | 112.54 | 112.56 | 112.02 | 112.28 | 5,326,509 | +0.25(+0.22%) |
May 16, 2019 | 112.12 | 112.14 | 111.87 | 112.03 | 8,602,273 | -0.37(-0.33%) |
May 15, 2019 | 112.48 | 112.53 | 112.09 | 112.41 | 10,734,280 | +0.64(+0.57%) |
May 14, 2019 | 111.86 | 111.98 | 111.58 | 111.77 | 6,385,131 | -0.28(-0.25%) |
May 13, 2019 | 111.76 | 112.23 | 111.62 | 112.05 | 11,782,257 | +0.87(+0.79%) |
May 10, 2019 | 111.30 | 111.80 | 111.03 | 111.18 | 6,775,000 | -0.15(-0.14%) |
May 09, 2019 | 111.50 | 111.67 | 110.78 | 111.33 | 10,561,189 | +0.45(+0.41%) |
May 08, 2019 | 111.53 | 111.67 | 110.78 | 110.88 | 7,750,861 | -0.48(-0.43%) |
May 07, 2019 | 110.98 | 111.53 | 110.86 | 111.36 | 10,080,902 | +0.85(+0.77%) |
May 06, 2019 | 110.78 | 110.85 | 110.45 | 110.51 | 5,029,932 | +0.30(+0.27%) |
May 03, 2019 | 110.21 | 110.40 | 109.95 | 110.21 | 6,947,576 | +0.31(+0.28%) |
May 02, 2019 | 110.22 | 110.34 | 109.65 | 109.89 | 7,420,378 | -0.53(-0.48%) |
May 01, 2019 | 110.23 | 110.91 | 110.15 | 110.42 | 16,126,500 | +0.45(+0.41%) |
Apr 30, 2019 | 109.34 | 110.05 | 109.33 | 109.97 | 8,947,804 | +0.56(+0.51%) |
Apr 29, 2019 | 109.59 | 109.70 | 109.25 | 109.41 | 11,521,105 | -0.70(-0.64%) |
Apr 26, 2019 | 110.26 | 110.30 | 109.96 | 110.11 | 6,691,052 | +0.41(+0.37%) |
Apr 25, 2019 | 109.82 | 109.94 | 109.48 | 109.70 | 6,050,425 | -0.19(-0.18%) |
Apr 24, 2019 | 109.49 | 109.91 | 109.47 | 109.89 | 8,210,730 | +0.89(+0.82%) |
Apr 23, 2019 | 109.04 | 109.12 | 108.85 | 109.01 | 7,016,154 | +0.23(+0.21%) |
Apr 22, 2019 | 108.92 | 109.01 | 108.71 | 108.78 | 7,017,957 | -0.52(-0.48%) |
Apr 18, 2019 | 109.22 | 109.48 | 109.19 | 109.30 | 31,022,660 | +0.57(+0.52%) |
Apr 17, 2019 | 108.61 | 109.01 | 108.60 | 108.73 | 6,880,046 | +0.04(+0.04%) |
Apr 16, 2019 | 108.95 | 109.06 | 108.62 | 108.69 | 10,038,140 | -0.68(-0.63%) |
Apr 15, 2019 | 109.19 | 109.38 | 109.14 | 109.37 | 3,452,050 | +0.28(+0.25%) |
Apr 12, 2019 | 109.29 | 109.44 | 109.06 | 109.09 | 7,877,216 | -0.78(-0.71%) |
Apr 11, 2019 | 110.22 | 110.30 | 109.75 | 109.88 | 9,759,313 | -0.65(-0.59%) |
Apr 10, 2019 | 110.52 | 110.74 | 110.37 | 110.53 | 8,455,643 | +0.27(+0.24%) |
Apr 09, 2019 | 110.47 | 110.57 | 110.07 | 110.26 | 7,893,834 | +0.35(+0.32%) |
Apr 08, 2019 | 110.13 | 110.23 | 109.85 | 109.91 | 4,999,712 | -0.39(-0.35%) |
Apr 05, 2019 | 109.94 | 110.43 | 109.90 | 110.30 | 7,108,666 | +0.14(+0.13%) |
Apr 04, 2019 | 109.92 | 110.18 | 109.78 | 110.16 | 8,436,934 | +0.31(+0.28%) |
Apr 03, 2019 | 109.93 | 110.16 | 109.72 | 109.85 | 11,701,969 | -0.96(-0.87%) |
Apr 02, 2019 | 110.70 | 110.94 | 110.50 | 110.81 | 10,934,152 | +0.20(+0.18%) |
Apr 01, 2019 | 111.42 | 111.49 | 110.45 | 110.61 | 18,554,792 | -1.59(-1.42%) |
Mar 29, 2019 | 111.53 | 112.23 | 111.49 | 112.20 | 12,217,536 | -0.11(-0.10%) |
Mar 28, 2019 | 112.03 | 112.42 | 111.82 | 112.31 | 10,300,901 | +0.39(+0.35%) |
Mar 27, 2019 | 111.30 | 112.11 | 111.20 | 111.92 | 16,008,928 | +1.02(+0.92%) |
Mar 26, 2019 | 110.66 | 111.18 | 110.58 | 110.90 | 8,454,232 | -0.08(-0.07%) |
Mar 25, 2019 | 110.75 | 111.76 | 110.49 | 110.98 | 10,972,177 | +0.18(+0.16%) |
Mar 22, 2019 | 110.22 | 111.17 | 110.09 | 110.80 | 14,736,636 | +1.70(+1.55%) |
Mar 21, 2019 | 109.11 | 109.23 | 108.92 | 109.10 | 8,093,001 | +0.24(+0.22%) |
Mar 20, 2019 | 108.03 | 109.02 | 108.02 | 108.86 | 11,408,032 | +1.13(+1.05%) |
Mar 19, 2019 | 107.45 | 107.91 | 107.28 | 107.74 | 5,882,850 | -0.24(-0.22%) |
Mar 18, 2019 | 107.88 | 108.14 | 107.83 | 107.98 | 4,387,481 | -0.06(-0.06%) |
Mar 15, 2019 | 108.03 | 108.22 | 107.73 | 108.04 | 4,847,978 | +0.71(+0.66%) |
Mar 14, 2019 | 107.98 | 108.05 | 107.30 | 107.33 | 9,227,796 | -0.78(-0.72%) |
Mar 13, 2019 | 107.96 | 108.22 | 107.92 | 108.11 | 4,943,161 | -0.20(-0.19%) |
Mar 12, 2019 | 107.64 | 108.46 | 107.59 | 108.31 | 7,237,468 | +0.75(+0.70%) |
Mar 11, 2019 | 107.73 | 107.75 | 107.36 | 107.56 | 5,812,454 | -0.32(-0.30%) |
Mar 08, 2019 | 107.48 | 107.98 | 107.23 | 107.88 | 8,471,678 | +0.45(+0.42%) |
Mar 07, 2019 | 107.05 | 107.60 | 107.03 | 107.43 | 9,224,687 | +0.69(+0.65%) |
Mar 06, 2019 | 106.42 | 106.95 | 106.39 | 106.73 | 8,751,735 | +0.39(+0.37%) |
Mar 05, 2019 | 105.85 | 106.37 | 105.84 | 106.34 | 6,305,340 | +0.22(+0.21%) |
Mar 04, 2019 | 105.86 | 106.28 | 105.65 | 106.12 | 11,052,400 | +0.83(+0.78%) |