Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 120.44 | 122.16 | 116.40 | 119.66 | 22,281,754 | -4.13(-3.34%) |
Feb 27, 2020 | 126.84 | 128.81 | 123.63 | 123.78 | 14,121,346 | -4.06(-3.17%) |
Feb 26, 2020 | 129.33 | 130.10 | 127.76 | 127.84 | 11,344,353 | -1.09(-0.84%) |
Feb 25, 2020 | 129.90 | 130.57 | 127.97 | 128.93 | 11,833,529 | -0.90(-0.69%) |
Feb 24, 2020 | 130.35 | 132.57 | 129.24 | 129.82 | 11,900,382 | -2.73(-2.06%) |
Feb 21, 2020 | 130.93 | 132.83 | 130.44 | 132.56 | 8,796,030 | +1.38(+1.05%) |
Feb 20, 2020 | 131.39 | 132.07 | 130.32 | 131.18 | 8,443,011 | -0.50(-0.38%) |
Feb 19, 2020 | 131.92 | 132.41 | 131.36 | 131.68 | 6,916,655 | -0.18(-0.13%) |
Feb 18, 2020 | 133.03 | 133.27 | 131.79 | 131.86 | 8,178,350 | -0.88(-0.66%) |
Feb 14, 2020 | 133.11 | 133.19 | 131.87 | 132.73 | 6,465,706 | +0.04(+0.03%) |
Feb 13, 2020 | 132.76 | 133.54 | 132.51 | 132.70 | 6,198,443 | -0.88(-0.66%) |
Feb 12, 2020 | 134.27 | 134.52 | 133.43 | 133.58 | 5,843,918 | -0.79(-0.59%) |
Feb 11, 2020 | 134.64 | 134.72 | 133.98 | 134.38 | 4,202,261 | +0.11(+0.09%) |
Feb 10, 2020 | 134.10 | 134.31 | 133.41 | 134.26 | 5,469,398 | -0.03(-0.02%) |
Feb 07, 2020 | 135.57 | 135.67 | 133.99 | 134.29 | 6,447,270 | -1.45(-1.07%) |
Feb 06, 2020 | 136.38 | 136.60 | 135.04 | 135.74 | 7,013,902 | -0.41(-0.30%) |
Feb 05, 2020 | 134.14 | 136.17 | 133.78 | 136.15 | 6,763,658 | +2.11(+1.58%) |
Feb 04, 2020 | 133.94 | 135.05 | 133.68 | 134.03 | 7,398,751 | +1.26(+0.95%) |
Feb 03, 2020 | 132.11 | 133.05 | 131.95 | 132.77 | 6,520,736 | +1.15(+0.87%) |
Jan 31, 2020 | 132.40 | 132.62 | 131.42 | 131.62 | 9,785,821 | -1.32(-0.99%) |
Jan 30, 2020 | 132.65 | 133.07 | 131.78 | 132.94 | 7,318,029 | -0.16(-0.12%) |
Jan 29, 2020 | 132.13 | 133.67 | 131.85 | 133.10 | 7,112,831 | +0.92(+0.70%) |
Jan 28, 2020 | 131.26 | 133.12 | 130.98 | 132.18 | 8,298,105 | +0.66(+0.50%) |
Jan 27, 2020 | 130.43 | 132.14 | 129.97 | 131.51 | 8,580,361 | +0.38(+0.29%) |
Jan 24, 2020 | 131.36 | 131.69 | 130.79 | 131.13 | 10,238,245 | -0.19(-0.14%) |
Jan 23, 2020 | 130.89 | 131.53 | 129.75 | 131.32 | 9,808,483 | +0.25(+0.19%) |
Jan 22, 2020 | 129.70 | 131.89 | 129.08 | 131.07 | 11,655,386 | -0.90(-0.68%) |
Jan 21, 2020 | 131.36 | 132.77 | 131.29 | 131.97 | 10,781,143 | +0.09(+0.07%) |
Jan 17, 2020 | 131.21 | 132.10 | 130.79 | 131.88 | 10,274,326 | +0.86(+0.65%) |
Jan 16, 2020 | 130.34 | 131.59 | 129.26 | 131.03 | 7,324,759 | +1.05(+0.81%) |
Jan 15, 2020 | 129.44 | 130.32 | 129.29 | 129.97 | 5,610,341 | +0.43(+0.33%) |
Jan 14, 2020 | 128.24 | 129.62 | 127.96 | 129.54 | 7,959,814 | +0.72(+0.56%) |
Jan 13, 2020 | 128.62 | 128.90 | 127.95 | 128.82 | 5,195,240 | +0.57(+0.44%) |
Jan 10, 2020 | 128.86 | 129.24 | 128.11 | 128.25 | 5,703,485 | -0.29(-0.23%) |
Jan 09, 2020 | 128.87 | 129.11 | 128.19 | 128.54 | 6,913,880 | +0.38(+0.30%) |
Jan 08, 2020 | 128.08 | 129.06 | 127.05 | 128.16 | 7,471,512 | -0.02(-0.01%) |
Jan 07, 2020 | 127.32 | 128.60 | 125.00 | 128.18 | 8,354,459 | +0.78(+0.61%) |
Jan 06, 2020 | 127.31 | 127.49 | 126.30 | 127.40 | 8,744,516 | -0.16(-0.12%) |
Jan 03, 2020 | 126.87 | 128.53 | 126.43 | 127.56 | 6,507,442 | -1.49(-1.16%) |
Jan 02, 2020 | 128.97 | 129.10 | 128.27 | 129.06 | 6,534,092 | +0.09(+0.07%) |
Dec 31, 2019 | 128.29 | 129.09 | 128.00 | 128.97 | 5,016,365 | +0.50(+0.39%) |
Dec 30, 2019 | 128.89 | 129.26 | 128.22 | 128.46 | 3,306,484 | -0.40(-0.31%) |
Dec 27, 2019 | 129.26 | 129.57 | 128.68 | 128.86 | 3,882,477 | -0.07(-0.06%) |
Dec 26, 2019 | 129.06 | 129.24 | 128.34 | 128.93 | 3,414,954 | -0.09(-0.07%) |
Dec 24, 2019 | 129.08 | 129.09 | 128.43 | 129.02 | 4,794,451 | -0.45(-0.35%) |
Dec 23, 2019 | 128.85 | 129.75 | 128.50 | 129.47 | 7,418,220 | +0.34(+0.26%) |
Dec 20, 2019 | 129.86 | 130.71 | 128.02 | 129.13 | 16,437,587 | +0.76(+0.59%) |
Dec 19, 2019 | 127.22 | 128.98 | 126.97 | 128.38 | 10,648,630 | +1.78(+1.40%) |
Dec 18, 2019 | 127.07 | 127.21 | 126.20 | 126.60 | 8,877,932 | -0.33(-0.26%) |
Dec 17, 2019 | 126.43 | 127.36 | 126.01 | 126.92 | 12,126,866 | +1.56(+1.25%) |
Dec 16, 2019 | 125.31 | 126.30 | 125.09 | 125.36 | 6,054,677 | +0.36(+0.29%) |
Dec 13, 2019 | 124.75 | 125.37 | 124.05 | 125.00 | 4,815,150 | +0.04(+0.03%) |
Dec 12, 2019 | 124.94 | 125.60 | 124.42 | 124.96 | 5,669,362 | +0.32(+0.26%) |
Dec 11, 2019 | 124.60 | 125.53 | 124.33 | 124.64 | 7,500,677 | +0.88(+0.71%) |
Dec 10, 2019 | 124.48 | 124.66 | 123.70 | 123.77 | 6,006,311 | -0.45(-0.36%) |
Dec 09, 2019 | 124.12 | 124.49 | 123.83 | 124.22 | 4,796,809 | +0.11(+0.09%) |
Dec 06, 2019 | 123.30 | 125.17 | 123.30 | 124.11 | 7,510,806 | +0.73(+0.59%) |
Dec 05, 2019 | 123.20 | 123.55 | 121.97 | 123.39 | 6,190,230 | +0.16(+0.13%) |
Dec 04, 2019 | 122.45 | 123.55 | 122.05 | 123.23 | 8,208,398 | +1.96(+1.62%) |
Dec 03, 2019 | 121.05 | 121.52 | 120.38 | 121.27 | 7,256,010 | -0.18(-0.15%) |
Dec 02, 2019 | 121.76 | 121.88 | 120.99 | 121.44 | 5,335,314 | -0.11(-0.09%) |
Nov 29, 2019 | 121.66 | 122.25 | 121.07 | 121.56 | 3,708,520 | -0.23(-0.19%) |
Nov 27, 2019 | 121.27 | 122.23 | 121.04 | 121.79 | 6,246,733 | +0.66(+0.55%) |
Nov 26, 2019 | 120.66 | 121.43 | 119.49 | 121.12 | 12,030,520 | -0.16(-0.13%) |
Nov 25, 2019 | 121.18 | 121.70 | 120.45 | 121.28 | 6,912,934 | +0.05(+0.04%) |
Nov 22, 2019 | 119.98 | 121.72 | 119.85 | 121.23 | 10,518,621 | +1.43(+1.19%) |
Nov 21, 2019 | 119.36 | 120.16 | 118.54 | 119.80 | 7,316,774 | +0.44(+0.37%) |
Nov 20, 2019 | 118.63 | 119.71 | 117.72 | 119.36 | 8,649,288 | +0.98(+0.83%) |
Nov 19, 2019 | 118.54 | 118.70 | 117.84 | 118.38 | 5,913,329 | -0.01(-0.01%) |
Nov 18, 2019 | 117.85 | 119.14 | 116.48 | 118.39 | 10,582,427 | -0.10(-0.08%) |
Nov 15, 2019 | 115.24 | 118.51 | 114.83 | 118.48 | 11,953,403 | +3.50(+3.04%) |
Nov 14, 2019 | 115.05 | 115.34 | 114.27 | 114.99 | 4,803,253 | -0.27(-0.24%) |
Nov 13, 2019 | 115.06 | 115.45 | 114.78 | 115.26 | 6,743,621 | -0.07(-0.06%) |
Nov 12, 2019 | 115.90 | 115.98 | 115.04 | 115.33 | 5,954,979 | -0.55(-0.48%) |
Nov 11, 2019 | 116.14 | 116.36 | 115.31 | 115.88 | 4,978,529 | -0.90(-0.77%) |
Nov 08, 2019 | 115.29 | 116.81 | 115.00 | 116.78 | 5,698,469 | +1.38(+1.19%) |
Nov 07, 2019 | 115.67 | 116.23 | 115.03 | 115.40 | 6,689,571 | +0.41(+0.36%) |
Nov 06, 2019 | 114.51 | 115.44 | 113.88 | 114.99 | 6,206,965 | +0.47(+0.41%) |
Nov 05, 2019 | 114.61 | 115.44 | 113.86 | 114.51 | 7,125,395 | +0.17(+0.15%) |
Nov 04, 2019 | 115.73 | 115.86 | 114.22 | 114.35 | 6,992,179 | -0.85(-0.74%) |
Nov 01, 2019 | 115.95 | 116.78 | 115.15 | 115.20 | 6,311,423 | -0.74(-0.64%) |
Oct 31, 2019 | 116.23 | 116.64 | 114.93 | 115.94 | 8,754,336 | -0.70(-0.60%) |
Oct 30, 2019 | 117.04 | 117.25 | 115.67 | 116.64 | 10,963,403 | +3.27(+2.88%) |
Oct 29, 2019 | 113.88 | 114.12 | 112.88 | 113.37 | 5,116,967 | -0.05(-0.05%) |
Oct 28, 2019 | 112.93 | 114.15 | 112.84 | 113.43 | 8,970,294 | +0.73(+0.65%) |
Oct 25, 2019 | 112.24 | 113.36 | 111.78 | 112.70 | 7,912,142 | +0.75(+0.67%) |
Oct 24, 2019 | 114.51 | 114.66 | 110.72 | 111.95 | 13,832,070 | -2.11(-1.85%) |
Oct 23, 2019 | 113.85 | 114.57 | 113.33 | 114.06 | 7,655,951 | +0.62(+0.54%) |
Oct 22, 2019 | 113.06 | 114.62 | 112.47 | 113.44 | 8,684,695 | +1.04(+0.92%) |
Oct 21, 2019 | 112.98 | 113.86 | 111.56 | 112.41 | 16,066,729 | +0.28(+0.25%) |
Oct 18, 2019 | 117.05 | 118.00 | 112.13 | 112.13 | 29,473,962 | -7.44(-6.22%) |
Oct 17, 2019 | 119.38 | 120.72 | 119.11 | 119.56 | 9,808,830 | +1.02(+0.86%) |
Oct 16, 2019 | 118.45 | 119.93 | 117.48 | 118.55 | 14,194,558 | +1.91(+1.63%) |
Oct 15, 2019 | 116.78 | 117.88 | 115.99 | 116.64 | 11,442,237 | +1.86(+1.62%) |
Oct 14, 2019 | 115.34 | 115.34 | 114.51 | 114.78 | 6,664,093 | -0.53(-0.46%) |
Oct 11, 2019 | 115.15 | 116.45 | 114.87 | 115.31 | 8,185,933 | +1.99(+1.76%) |
Oct 10, 2019 | 113.22 | 114.25 | 112.94 | 113.32 | 5,997,044 | -0.14(-0.12%) |
Oct 09, 2019 | 115.15 | 115.24 | 112.85 | 113.46 | 8,945,309 | -2.30(-1.99%) |
Oct 08, 2019 | 116.30 | 117.01 | 115.45 | 115.76 | 9,020,977 | -1.16(-0.99%) |
Oct 07, 2019 | 116.86 | 117.50 | 116.03 | 116.92 | 6,192,289 | -0.44(-0.37%) |
Oct 04, 2019 | 115.32 | 117.41 | 115.24 | 117.36 | 8,245,953 | +2.17(+1.88%) |
Oct 03, 2019 | 115.59 | 116.23 | 114.15 | 115.19 | 8,443,243 | -0.71(-0.61%) |
Oct 02, 2019 | 116.57 | 118.27 | 115.22 | 115.90 | 13,767,693 | +1.77(+1.55%) |
Oct 01, 2019 | 114.16 | 114.85 | 113.94 | 114.14 | 8,774,082 | +0.54(+0.47%) |
Sep 30, 2019 | 113.44 | 114.39 | 113.27 | 113.60 | 7,773,520 | +0.69(+0.61%) |
Sep 27, 2019 | 112.92 | 113.62 | 111.25 | 112.92 | 6,840,896 | -0.22(-0.19%) |
Sep 26, 2019 | 115.10 | 115.30 | 112.42 | 113.14 | 8,776,331 | -1.88(-1.63%) |
Sep 25, 2019 | 115.46 | 115.53 | 114.35 | 115.02 | 5,204,342 | -0.49(-0.43%) |
Sep 24, 2019 | 115.99 | 116.59 | 115.32 | 115.51 | 8,121,918 | -0.17(-0.14%) |
Sep 23, 2019 | 115.04 | 115.95 | 114.58 | 115.67 | 6,175,406 | +0.08(+0.07%) |
Sep 20, 2019 | 115.02 | 115.90 | 114.40 | 115.59 | 14,048,632 | +1.35(+1.18%) |
Sep 19, 2019 | 113.82 | 115.19 | 113.58 | 114.24 | 5,531,934 | -0.26(-0.23%) |
Sep 18, 2019 | 114.06 | 114.64 | 113.07 | 114.51 | 5,068,887 | +0.65(+0.57%) |
Sep 17, 2019 | 113.79 | 114.58 | 113.36 | 113.86 | 5,697,746 | +0.11(+0.10%) |
Sep 16, 2019 | 114.24 | 114.80 | 113.56 | 113.74 | 5,810,297 | -1.09(-0.95%) |
Sep 13, 2019 | 115.31 | 115.52 | 114.11 | 114.83 | 6,115,533 | +0.31(+0.27%) |
Sep 12, 2019 | 115.34 | 115.70 | 114.20 | 114.52 | 5,979,221 | -0.65(-0.56%) |
Sep 11, 2019 | 114.02 | 115.27 | 113.34 | 115.17 | 7,064,496 | +1.42(+1.25%) |
Sep 10, 2019 | 111.81 | 113.75 | 110.93 | 113.75 | 9,383,913 | +2.28(+2.05%) |
Sep 09, 2019 | 112.39 | 112.53 | 111.15 | 111.47 | 8,751,686 | -1.11(-0.98%) |
Sep 06, 2019 | 113.16 | 113.47 | 112.45 | 112.57 | 7,697,005 | -0.33(-0.29%) |
Sep 05, 2019 | 114.06 | 114.06 | 112.66 | 112.90 | 5,414,400 | -0.25(-0.22%) |
Sep 04, 2019 | 113.70 | 113.79 | 112.46 | 113.14 | 5,491,144 | +0.11(+0.09%) |
Sep 03, 2019 | 112.38 | 113.25 | 111.96 | 113.04 | 6,503,338 | +0.33(+0.30%) |
Aug 30, 2019 | 112.63 | 113.36 | 112.06 | 112.71 | 8,394,921 | +0.11(+0.09%) |
Aug 29, 2019 | 113.13 | 113.44 | 111.36 | 112.60 | 7,687,453 | -0.39(-0.34%) |
Aug 28, 2019 | 112.27 | 113.15 | 111.52 | 112.99 | 11,257,926 | -0.84(-0.74%) |
Aug 27, 2019 | 114.04 | 116.25 | 113.36 | 113.83 | 22,989,016 | +1.61(+1.44%) |
Aug 26, 2019 | 111.88 | 112.46 | 111.19 | 112.21 | 10,141,874 | +0.90(+0.80%) |
Aug 23, 2019 | 114.23 | 114.39 | 110.80 | 111.32 | 18,031,528 | -3.09(-2.70%) |
Aug 22, 2019 | 114.69 | 115.15 | 113.99 | 114.40 | 8,277,049 | -0.23(-0.20%) |
Aug 21, 2019 | 114.78 | 115.40 | 114.04 | 114.63 | 7,932,027 | +0.81(+0.71%) |
Aug 20, 2019 | 115.00 | 115.61 | 113.70 | 113.82 | 8,378,548 | -1.44(-1.25%) |
Aug 19, 2019 | 115.47 | 115.54 | 114.88 | 115.26 | 5,688,946 | +0.78(+0.68%) |
Aug 16, 2019 | 114.58 | 114.75 | 113.81 | 114.48 | 6,722,566 | +0.72(+0.63%) |
Aug 15, 2019 | 113.44 | 114.23 | 112.64 | 113.77 | 8,320,276 | +0.24(+0.21%) |
Aug 14, 2019 | 115.50 | 115.51 | 113.41 | 113.52 | 8,876,809 | -2.75(-2.37%) |
Aug 13, 2019 | 115.30 | 116.87 | 115.04 | 116.28 | 5,853,965 | +1.33(+1.15%) |
Aug 12, 2019 | 114.60 | 115.65 | 114.42 | 114.95 | 6,296,880 | -0.12(-0.11%) |
Aug 09, 2019 | 114.86 | 115.70 | 114.37 | 115.07 | 5,366,877 | +0.31(+0.27%) |
Aug 08, 2019 | 114.15 | 115.00 | 113.50 | 114.76 | 6,036,085 | +1.28(+1.13%) |
Aug 07, 2019 | 112.74 | 114.08 | 111.72 | 113.48 | 7,770,105 | -0.49(-0.43%) |
Aug 06, 2019 | 113.59 | 114.36 | 112.94 | 113.97 | 9,041,882 | +0.53(+0.47%) |
Aug 05, 2019 | 114.09 | 114.57 | 112.43 | 113.44 | 10,876,033 | -0.79(-0.69%) |
Aug 02, 2019 | 114.05 | 114.58 | 113.10 | 114.23 | 7,544,241 | +0.68(+0.60%) |
Aug 01, 2019 | 113.52 | 113.94 | 112.44 | 113.55 | 9,030,515 | +0.06(+0.05%) |
Jul 31, 2019 | 114.73 | 115.04 | 113.45 | 113.49 | 9,820,899 | -1.62(-1.41%) |
Jul 30, 2019 | 115.45 | 115.47 | 114.40 | 115.11 | 6,321,909 | -0.82(-0.71%) |
Jul 29, 2019 | 114.17 | 116.18 | 113.48 | 115.93 | 8,986,279 | +2.00(+1.75%) |
Jul 26, 2019 | 114.43 | 114.43 | 113.72 | 113.93 | 5,616,328 | -0.34(-0.30%) |
Jul 25, 2019 | 113.35 | 114.63 | 113.01 | 114.27 | 10,209,695 | +1.17(+1.03%) |
Jul 24, 2019 | 112.32 | 113.11 | 112.05 | 113.11 | 7,846,606 | +0.82(+0.73%) |
Jul 23, 2019 | 112.08 | 112.82 | 111.68 | 112.29 | 6,659,181 | +0.17(+0.16%) |
Jul 22, 2019 | 113.30 | 113.43 | 111.41 | 112.11 | 14,486,371 | -1.46(-1.28%) |
Jul 19, 2019 | 115.26 | 115.38 | 113.46 | 113.57 | 9,569,801 | -1.53(-1.33%) |
Jul 18, 2019 | 115.15 | 115.48 | 114.32 | 115.10 | 7,118,099 | +0.18(+0.16%) |
Jul 17, 2019 | 115.47 | 116.42 | 114.53 | 114.92 | 10,168,167 | -0.56(-0.48%) |
Jul 16, 2019 | 115.85 | 116.64 | 114.82 | 115.47 | 11,717,746 | -1.93(-1.64%) |
Jul 15, 2019 | 117.99 | 118.84 | 117.17 | 117.40 | 11,514,993 | +0.36(+0.31%) |
Jul 12, 2019 | 122.12 | 122.12 | 115.32 | 117.04 | 20,401,430 | -5.06(-4.15%) |
Jul 11, 2019 | 122.83 | 123.07 | 121.16 | 122.11 | 6,674,732 | -0.96(-0.78%) |
Jul 10, 2019 | 123.56 | 123.75 | 122.60 | 123.07 | 5,593,003 | -0.17(-0.14%) |
Jul 09, 2019 | 123.28 | 124.16 | 122.81 | 123.24 | 4,839,234 | +0.38(+0.31%) |
Jul 08, 2019 | 122.12 | 122.95 | 121.69 | 122.86 | 4,679,492 | +0.35(+0.28%) |
Jul 05, 2019 | 123.53 | 123.64 | 122.33 | 122.51 | 5,338,306 | -1.37(-1.10%) |
Jul 03, 2019 | 122.88 | 123.91 | 122.70 | 123.88 | 3,942,915 | +1.84(+1.51%) |
Jul 02, 2019 | 121.33 | 122.04 | 120.87 | 122.04 | 5,164,822 | +0.58(+0.48%) |
Jul 01, 2019 | 122.19 | 122.24 | 120.90 | 121.45 | 6,741,210 | +0.07(+0.06%) |
Jun 28, 2019 | 122.78 | 122.97 | 120.71 | 121.38 | 14,678,391 | -1.23(-1.00%) |
Jun 27, 2019 | 123.95 | 124.19 | 122.53 | 122.61 | 6,004,884 | -1.01(-0.82%) |
Jun 26, 2019 | 125.37 | 125.37 | 122.67 | 123.62 | 8,805,528 | -2.08(-1.66%) |
Jun 25, 2019 | 124.86 | 126.35 | 124.79 | 125.71 | 8,625,301 | +1.03(+0.82%) |
Jun 24, 2019 | 124.12 | 125.24 | 123.83 | 124.68 | 6,763,471 | +0.85(+0.68%) |
Jun 21, 2019 | 123.28 | 124.12 | 122.89 | 123.83 | 12,934,067 | -0.11(-0.08%) |
Jun 20, 2019 | 123.10 | 124.10 | 122.88 | 123.94 | 8,416,937 | +1.53(+1.25%) |
Jun 19, 2019 | 122.02 | 122.86 | 121.93 | 122.40 | 7,336,141 | +0.19(+0.16%) |
Jun 18, 2019 | 122.50 | 122.82 | 121.83 | 122.21 | 8,172,816 | +0.69(+0.57%) |
Jun 17, 2019 | 122.01 | 122.22 | 121.32 | 121.52 | 6,382,570 | -0.57(-0.46%) |
Jun 14, 2019 | 123.08 | 123.31 | 122.05 | 122.09 | 7,513,490 | -0.54(-0.44%) |
Jun 13, 2019 | 123.51 | 123.71 | 122.19 | 122.63 | 8,606,650 | -0.84(-0.68%) |
Jun 12, 2019 | 122.27 | 124.55 | 122.27 | 123.48 | 10,575,371 | +1.66(+1.36%) |
Jun 11, 2019 | 121.73 | 122.59 | 121.58 | 121.82 | 9,443,958 | +0.66(+0.55%) |
Jun 10, 2019 | 120.79 | 121.27 | 119.92 | 121.16 | 5,731,175 | +0.41(+0.34%) |
Jun 07, 2019 | 119.91 | 121.65 | 119.52 | 120.75 | 7,497,196 | +1.63(+1.37%) |
Jun 06, 2019 | 117.57 | 119.97 | 117.30 | 119.12 | 10,459,082 | +2.00(+1.71%) |
Jun 05, 2019 | 117.39 | 117.77 | 116.66 | 117.11 | 7,871,890 | +0.57(+0.49%) |
Jun 04, 2019 | 115.56 | 117.04 | 115.55 | 116.55 | 7,629,151 | +1.99(+1.74%) |
Jun 03, 2019 | 114.60 | 115.39 | 114.20 | 114.55 | 9,678,303 | +0.25(+0.22%) |
May 31, 2019 | 114.62 | 115.04 | 112.96 | 114.30 | 8,962,466 | -0.84(-0.73%) |
May 30, 2019 | 114.55 | 115.75 | 114.32 | 115.14 | 8,292,647 | +0.68(+0.59%) |
May 29, 2019 | 118.43 | 118.43 | 112.01 | 114.46 | 26,273,446 | -5.00(-4.19%) |
May 28, 2019 | 121.14 | 122.44 | 119.42 | 119.46 | 13,416,378 | -1.55(-1.28%) |
May 24, 2019 | 121.58 | 121.58 | 120.76 | 121.01 | 6,196,813 | +0.01(+0.01%) |
May 23, 2019 | 119.88 | 121.05 | 119.17 | 121.00 | 7,943,650 | +0.89(+0.74%) |
May 22, 2019 | 119.75 | 120.27 | 119.01 | 120.11 | 6,304,188 | +0.55(+0.46%) |
May 21, 2019 | 120.42 | 120.81 | 119.52 | 119.56 | 5,612,301 | -0.26(-0.22%) |
May 20, 2019 | 119.98 | 120.28 | 119.17 | 119.81 | 5,511,997 | -0.16(-0.14%) |
May 17, 2019 | 118.59 | 120.34 | 118.47 | 119.98 | 7,989,007 | +0.35(+0.29%) |
May 16, 2019 | 118.92 | 120.48 | 118.56 | 119.63 | 7,921,925 | +1.12(+0.95%) |
May 15, 2019 | 118.50 | 119.01 | 117.14 | 118.51 | 7,427,605 | +0.08(+0.07%) |
May 14, 2019 | 118.62 | 119.31 | 118.35 | 118.43 | 6,956,339 | -0.33(-0.28%) |
May 13, 2019 | 119.32 | 119.50 | 118.18 | 118.76 | 6,423,369 | -1.60(-1.33%) |
May 10, 2019 | 119.82 | 120.53 | 118.08 | 120.36 | 5,512,544 | +0.28(+0.23%) |
May 09, 2019 | 120.27 | 120.59 | 119.14 | 120.08 | 6,474,408 | -0.92(-0.76%) |
May 08, 2019 | 121.36 | 121.98 | 120.92 | 121.00 | 5,391,681 | -0.16(-0.13%) |
May 07, 2019 | 121.89 | 122.38 | 120.37 | 121.16 | 7,632,542 | -1.84(-1.49%) |
May 06, 2019 | 121.40 | 123.12 | 121.12 | 122.99 | 6,722,448 | +0.07(+0.06%) |
May 03, 2019 | 122.30 | 122.99 | 122.12 | 122.92 | 6,101,738 | +0.63(+0.52%) |
May 02, 2019 | 122.84 | 123.04 | 121.29 | 122.29 | 10,207,596 | -0.58(-0.47%) |
May 01, 2019 | 122.00 | 123.22 | 120.97 | 122.87 | 7,689,769 | +0.65(+0.53%) |
Apr 30, 2019 | 121.35 | 122.44 | 120.28 | 122.22 | 6,935,949 | +1.18(+0.97%) |
Apr 29, 2019 | 121.48 | 121.56 | 120.82 | 121.04 | 4,939,013 | -0.48(-0.39%) |
Apr 26, 2019 | 121.08 | 121.64 | 120.58 | 121.52 | 5,329,894 | +0.64(+0.53%) |
Apr 25, 2019 | 119.90 | 120.98 | 119.42 | 120.88 | 6,028,292 | +0.56(+0.47%) |
Apr 24, 2019 | 120.88 | 121.30 | 120.20 | 120.32 | 6,557,775 | -0.78(-0.64%) |
Apr 23, 2019 | 118.95 | 121.92 | 118.80 | 121.10 | 6,689,582 | +1.79(+1.50%) |
Apr 22, 2019 | 118.57 | 119.88 | 118.12 | 119.30 | 5,391,166 | +0.27(+0.23%) |
Apr 18, 2019 | 120.62 | 121.39 | 117.50 | 119.04 | 12,113,364 | -0.86(-0.72%) |
Apr 17, 2019 | 120.32 | 121.31 | 119.17 | 119.90 | 10,949,576 | +0.43(+0.36%) |
Apr 16, 2019 | 119.73 | 121.79 | 119.07 | 119.47 | 12,414,321 | +1.30(+1.10%) |
Apr 15, 2019 | 117.72 | 118.40 | 117.55 | 118.17 | 6,213,445 | +0.47(+0.40%) |
Apr 12, 2019 | 117.05 | 118.02 | 116.64 | 117.70 | 6,650,728 | +0.67(+0.57%) |
Apr 11, 2019 | 117.69 | 117.88 | 116.35 | 117.04 | 5,181,684 | -0.32(-0.27%) |
Apr 10, 2019 | 117.62 | 117.83 | 117.14 | 117.36 | 4,845,422 | +0.01(+0.01%) |
Apr 09, 2019 | 117.72 | 117.94 | 116.47 | 117.35 | 6,019,357 | -0.49(-0.42%) |
Apr 08, 2019 | 117.76 | 118.16 | 117.46 | 117.84 | 5,002,357 | -0.04(-0.03%) |
Apr 05, 2019 | 117.75 | 118.22 | 117.46 | 117.88 | 5,498,681 | +0.53(+0.45%) |
Apr 04, 2019 | 118.47 | 118.59 | 116.97 | 117.35 | 6,752,321 | -1.39(-1.17%) |
Apr 03, 2019 | 119.62 | 119.66 | 118.47 | 118.73 | 6,869,840 | -0.47(-0.39%) |
Apr 02, 2019 | 120.33 | 120.33 | 118.51 | 119.20 | 6,374,518 | -1.10(-0.91%) |
Apr 01, 2019 | 121.17 | 121.43 | 120.09 | 120.30 | 6,799,266 | -0.70(-0.58%) |
Mar 29, 2019 | 120.56 | 121.08 | 120.21 | 121.00 | 8,281,524 | +0.79(+0.66%) |
Mar 28, 2019 | 120.37 | 120.72 | 120.07 | 120.21 | 5,316,658 | +0.16(+0.13%) |
Mar 27, 2019 | 119.96 | 120.73 | 119.51 | 120.06 | 7,815,294 | +0.11(+0.09%) |
Mar 26, 2019 | 118.53 | 120.55 | 118.53 | 119.94 | 5,497,578 | +1.70(+1.44%) |
Mar 25, 2019 | 118.51 | 118.59 | 117.50 | 118.25 | 5,199,194 | -0.26(-0.22%) |
Mar 22, 2019 | 119.23 | 119.79 | 118.47 | 118.51 | 7,542,490 | -1.03(-0.86%) |
Mar 21, 2019 | 118.59 | 120.13 | 118.54 | 119.54 | 6,660,339 | +0.70(+0.59%) |
Mar 20, 2019 | 119.74 | 119.89 | 118.28 | 118.84 | 6,326,166 | -0.99(-0.83%) |
Mar 19, 2019 | 119.11 | 120.16 | 118.99 | 119.83 | 6,795,950 | +1.10(+0.93%) |
Mar 18, 2019 | 119.15 | 119.26 | 118.34 | 118.73 | 8,081,583 | -0.37(-0.31%) |
Mar 15, 2019 | 119.45 | 119.68 | 118.44 | 119.11 | 13,774,198 | -0.36(-0.30%) |
Mar 14, 2019 | 119.75 | 120.14 | 119.40 | 119.47 | 9,811,699 | -1.20(-1.00%) |
Mar 13, 2019 | 120.83 | 121.04 | 120.33 | 120.67 | 7,438,628 | +0.20(+0.17%) |
Mar 12, 2019 | 120.01 | 121.18 | 119.88 | 120.47 | 6,415,553 | +0.54(+0.45%) |
Mar 11, 2019 | 119.55 | 120.34 | 119.04 | 119.94 | 7,104,906 | +0.43(+0.36%) |
Mar 08, 2019 | 119.53 | 120.58 | 118.08 | 119.50 | 8,141,042 | -0.16(-0.13%) |
Mar 07, 2019 | 119.91 | 120.42 | 119.19 | 119.66 | 7,046,643 | -0.74(-0.61%) |
Mar 06, 2019 | 120.72 | 120.88 | 119.97 | 120.39 | 7,202,517 | +0.28(+0.23%) |
Mar 05, 2019 | 120.15 | 120.44 | 119.76 | 120.12 | 7,582,198 | +0.25(+0.21%) |
Mar 04, 2019 | 120.19 | 120.67 | 119.03 | 119.87 | 9,678,773 | +0.11(+0.09%) |