Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 121.10 | 121.75 | 116.67 | 117.64 | 17,540,654 | -1.69(-1.41%) |
Mar 30, 2020 | 115.24 | 120.20 | 114.38 | 119.32 | 24,212,034 | +8.84(+8.00%) |
Mar 27, 2020 | 109.13 | 114.49 | 108.17 | 110.49 | 13,524,943 | -3.06(-2.69%) |
Mar 26, 2020 | 108.16 | 114.02 | 107.99 | 113.55 | 16,795,410 | +6.43(+6.00%) |
Mar 25, 2020 | 106.67 | 111.20 | 104.69 | 107.11 | 15,589,039 | +0.20(+0.19%) |
Mar 24, 2020 | 106.54 | 107.34 | 102.14 | 106.92 | 19,621,288 | +7.21(+7.23%) |
Mar 23, 2020 | 104.96 | 106.36 | 97.93 | 99.70 | 23,197,896 | -7.85(-7.30%) |
Mar 20, 2020 | 113.78 | 114.33 | 105.97 | 107.55 | 22,054,556 | -6.42(-5.64%) |
Mar 19, 2020 | 121.10 | 121.10 | 113.17 | 113.98 | 20,598,846 | -7.10(-5.86%) |
Mar 18, 2020 | 117.54 | 121.71 | 115.47 | 121.07 | 19,529,840 | -1.46(-1.19%) |
Mar 17, 2020 | 115.32 | 122.70 | 114.66 | 122.53 | 21,079,350 | +8.49(+7.44%) |
Mar 16, 2020 | 110.85 | 120.00 | 109.83 | 114.05 | 21,041,938 | -6.42(-5.33%) |
Mar 13, 2020 | 116.01 | 121.04 | 111.82 | 120.47 | 22,387,854 | +7.97(+7.08%) |
Mar 12, 2020 | 114.21 | 120.00 | 111.69 | 112.50 | 24,008,586 | -5.73(-4.85%) |
Mar 11, 2020 | 123.88 | 124.47 | 117.97 | 118.24 | 19,803,376 | -8.83(-6.95%) |
Mar 10, 2020 | 125.57 | 127.34 | 120.42 | 127.06 | 14,154,444 | +4.66(+3.81%) |
Mar 09, 2020 | 122.30 | 125.31 | 121.02 | 122.40 | 15,434,004 | -5.02(-3.94%) |
Mar 06, 2020 | 124.23 | 128.29 | 123.27 | 127.42 | 13,642,879 | +0.02(+0.01%) |
Mar 05, 2020 | 126.31 | 128.00 | 125.45 | 127.40 | 12,638,877 | -1.32(-1.02%) |
Mar 04, 2020 | 123.51 | 128.86 | 123.03 | 128.72 | 11,771,738 | +7.08(+5.82%) |
Mar 03, 2020 | 125.59 | 126.48 | 119.40 | 121.64 | 15,226,960 | -3.97(-3.16%) |
Mar 02, 2020 | 120.91 | 125.71 | 120.22 | 125.61 | 12,820,439 | +4.97(+4.12%) |
Feb 28, 2020 | 121.43 | 123.16 | 117.36 | 120.64 | 22,099,590 | -4.16(-3.33%) |
Feb 27, 2020 | 127.89 | 129.87 | 124.65 | 124.80 | 14,005,898 | -4.09(-3.17%) |
Feb 26, 2020 | 130.39 | 131.17 | 128.81 | 128.90 | 11,251,608 | -1.09(-0.84%) |
Feb 25, 2020 | 130.97 | 131.65 | 129.03 | 129.99 | 11,736,785 | -0.91(-0.69%) |
Feb 24, 2020 | 131.43 | 133.67 | 130.30 | 130.90 | 11,803,091 | -2.75(-2.06%) |
Feb 21, 2020 | 132.01 | 133.93 | 131.52 | 133.65 | 8,724,119 | +1.39(+1.05%) |
Feb 20, 2020 | 132.47 | 133.16 | 131.39 | 132.26 | 8,373,986 | -0.51(-0.38%) |
Feb 19, 2020 | 133.01 | 133.50 | 132.45 | 132.77 | 6,860,109 | -0.18(-0.13%) |
Feb 18, 2020 | 134.13 | 134.37 | 132.87 | 132.94 | 8,111,488 | -0.88(-0.66%) |
Feb 14, 2020 | 134.21 | 134.28 | 132.95 | 133.83 | 6,412,846 | +0.04(+0.03%) |
Feb 13, 2020 | 133.85 | 134.64 | 133.60 | 133.79 | 6,147,769 | -0.89(-0.66%) |
Feb 12, 2020 | 135.38 | 135.63 | 134.53 | 134.68 | 5,796,142 | -0.80(-0.59%) |
Feb 11, 2020 | 135.75 | 135.83 | 135.09 | 135.49 | 4,167,906 | +0.12(+0.09%) |
Feb 10, 2020 | 135.21 | 135.41 | 134.50 | 135.37 | 5,424,684 | -0.03(-0.02%) |
Feb 07, 2020 | 136.69 | 136.79 | 135.09 | 135.40 | 6,394,561 | -1.46(-1.07%) |
Feb 06, 2020 | 137.50 | 137.72 | 136.16 | 136.86 | 6,956,560 | -0.41(-0.30%) |
Feb 05, 2020 | 135.25 | 137.30 | 134.88 | 137.27 | 6,708,362 | +2.13(+1.58%) |
Feb 04, 2020 | 135.04 | 136.16 | 134.78 | 135.14 | 7,338,263 | +1.27(+0.95%) |
Feb 03, 2020 | 133.19 | 134.15 | 133.03 | 133.86 | 6,467,426 | +1.16(+0.87%) |
Jan 31, 2020 | 133.49 | 133.71 | 132.50 | 132.71 | 9,705,818 | -1.33(-0.99%) |
Jan 30, 2020 | 133.74 | 134.17 | 132.87 | 134.03 | 7,258,201 | -0.16(-0.12%) |
Jan 29, 2020 | 133.22 | 134.77 | 132.94 | 134.19 | 7,054,681 | +0.93(+0.70%) |
Jan 28, 2020 | 132.34 | 134.22 | 132.06 | 133.27 | 8,230,265 | +0.67(+0.50%) |
Jan 27, 2020 | 131.50 | 133.23 | 131.04 | 132.60 | 8,510,213 | +0.38(+0.29%) |
Jan 24, 2020 | 132.45 | 132.77 | 131.87 | 132.22 | 10,154,543 | -0.19(-0.14%) |
Jan 23, 2020 | 131.97 | 132.62 | 130.82 | 132.40 | 9,728,294 | +0.25(+0.19%) |
Jan 22, 2020 | 130.77 | 132.98 | 130.15 | 132.15 | 11,560,098 | -0.91(-0.68%) |
Jan 21, 2020 | 132.45 | 133.86 | 132.38 | 133.06 | 10,693,002 | +0.09(+0.07%) |
Jan 17, 2020 | 132.29 | 133.19 | 131.87 | 132.97 | 10,190,329 | +0.86(+0.65%) |
Jan 16, 2020 | 131.41 | 132.68 | 130.32 | 132.11 | 7,264,876 | +1.06(+0.81%) |
Jan 15, 2020 | 130.50 | 131.39 | 130.36 | 131.05 | 5,564,474 | +0.44(+0.33%) |
Jan 14, 2020 | 129.30 | 130.69 | 129.01 | 130.61 | 7,894,739 | +0.73(+0.56%) |
Jan 13, 2020 | 129.68 | 129.96 | 129.00 | 129.88 | 5,152,767 | +0.57(+0.44%) |
Jan 10, 2020 | 129.92 | 130.31 | 129.17 | 129.31 | 5,656,856 | -0.30(-0.23%) |
Jan 09, 2020 | 129.93 | 130.17 | 129.25 | 129.60 | 6,857,356 | +0.38(+0.30%) |
Jan 08, 2020 | 129.14 | 130.13 | 128.10 | 129.22 | 7,410,429 | -0.02(-0.01%) |
Jan 07, 2020 | 128.37 | 129.66 | 126.03 | 129.24 | 8,286,158 | +0.78(+0.61%) |
Jan 06, 2020 | 128.36 | 128.54 | 127.34 | 128.45 | 8,673,026 | -0.16(-0.12%) |
Jan 03, 2020 | 127.92 | 129.59 | 127.47 | 128.61 | 6,454,241 | -1.51(-1.16%) |
Jan 02, 2020 | 130.03 | 130.16 | 129.33 | 130.12 | 6,480,673 | +0.09(+0.07%) |
Dec 31, 2019 | 129.34 | 130.16 | 129.06 | 130.03 | 4,975,355 | +0.51(+0.39%) |
Dec 30, 2019 | 129.95 | 130.32 | 129.28 | 129.52 | 3,279,452 | -0.40(-0.31%) |
Dec 27, 2019 | 130.32 | 130.64 | 129.74 | 129.92 | 3,850,736 | -0.07(-0.05%) |
Dec 26, 2019 | 130.12 | 130.31 | 129.40 | 130.00 | 3,387,035 | -0.09(-0.07%) |
Dec 24, 2019 | 130.15 | 130.16 | 129.49 | 130.08 | 4,755,255 | -0.45(-0.35%) |
Dec 23, 2019 | 129.91 | 130.82 | 129.56 | 130.54 | 7,357,573 | +0.34(+0.26%) |
Dec 20, 2019 | 130.93 | 131.79 | 129.08 | 130.20 | 16,303,203 | +0.77(+0.59%) |
Dec 19, 2019 | 128.27 | 130.04 | 128.02 | 129.43 | 10,561,573 | +1.79(+1.40%) |
Dec 18, 2019 | 128.11 | 128.26 | 127.24 | 127.64 | 8,805,352 | -0.33(-0.26%) |
Dec 17, 2019 | 127.47 | 128.41 | 127.04 | 127.97 | 12,027,724 | +1.58(+1.25%) |
Dec 16, 2019 | 126.34 | 127.34 | 126.13 | 126.39 | 6,005,177 | +0.37(+0.29%) |
Dec 13, 2019 | 125.78 | 126.40 | 125.07 | 126.03 | 4,775,784 | +0.04(+0.03%) |
Dec 12, 2019 | 125.97 | 126.63 | 125.45 | 125.99 | 5,623,012 | +0.32(+0.25%) |
Dec 11, 2019 | 125.63 | 126.56 | 125.36 | 125.67 | 7,439,356 | +0.88(+0.71%) |
Dec 10, 2019 | 125.51 | 125.69 | 124.72 | 124.79 | 5,957,207 | -0.45(-0.36%) |
Dec 09, 2019 | 125.15 | 125.52 | 124.85 | 125.24 | 4,757,593 | +0.11(+0.09%) |
Dec 06, 2019 | 124.32 | 126.21 | 124.32 | 125.14 | 7,449,402 | +0.73(+0.59%) |
Dec 05, 2019 | 124.22 | 124.57 | 122.97 | 124.41 | 6,139,622 | +0.16(+0.13%) |
Dec 04, 2019 | 123.46 | 124.57 | 123.05 | 124.25 | 8,141,291 | +1.98(+1.62%) |
Dec 03, 2019 | 122.04 | 122.53 | 121.38 | 122.27 | 7,196,689 | -0.18(-0.15%) |
Dec 02, 2019 | 122.77 | 122.88 | 121.99 | 122.44 | 5,291,696 | -0.12(-0.09%) |
Nov 29, 2019 | 122.66 | 123.26 | 122.07 | 122.56 | 3,678,202 | -0.23(-0.19%) |
Nov 27, 2019 | 122.27 | 123.24 | 122.03 | 122.79 | 6,195,663 | +0.67(+0.55%) |
Nov 26, 2019 | 121.65 | 122.43 | 120.47 | 122.12 | 11,932,165 | -0.16(-0.13%) |
Nov 25, 2019 | 122.18 | 122.70 | 121.45 | 122.28 | 6,856,418 | +0.05(+0.04%) |
Nov 22, 2019 | 120.97 | 122.73 | 120.84 | 122.23 | 10,432,628 | +1.44(+1.19%) |
Nov 21, 2019 | 120.34 | 121.15 | 119.51 | 120.79 | 7,256,957 | +0.44(+0.37%) |
Nov 20, 2019 | 119.61 | 120.70 | 118.69 | 120.34 | 8,578,577 | +0.99(+0.83%) |
Nov 19, 2019 | 119.51 | 119.68 | 118.81 | 119.35 | 5,864,985 | -0.01(-0.01%) |
Nov 18, 2019 | 118.82 | 120.12 | 117.44 | 119.36 | 10,495,912 | -0.10(-0.08%) |
Nov 15, 2019 | 116.19 | 119.49 | 115.78 | 119.46 | 11,855,680 | +3.52(+3.04%) |
Nov 14, 2019 | 116.00 | 116.29 | 115.21 | 115.94 | 4,763,985 | -0.27(-0.24%) |
Nov 13, 2019 | 116.01 | 116.41 | 115.72 | 116.21 | 6,688,489 | -0.07(-0.06%) |
Nov 12, 2019 | 116.86 | 116.94 | 115.99 | 116.28 | 5,906,295 | -0.56(-0.48%) |
Nov 11, 2019 | 117.10 | 117.32 | 116.26 | 116.84 | 4,937,828 | -0.90(-0.77%) |
Nov 08, 2019 | 116.24 | 117.78 | 115.94 | 117.74 | 5,651,882 | +1.39(+1.19%) |
Nov 07, 2019 | 116.62 | 117.19 | 115.98 | 116.35 | 6,634,881 | +0.42(+0.36%) |
Nov 06, 2019 | 115.46 | 116.40 | 114.82 | 115.94 | 6,156,220 | +0.48(+0.41%) |
Nov 05, 2019 | 115.56 | 116.39 | 114.80 | 115.46 | 7,067,142 | +0.17(+0.15%) |
Nov 04, 2019 | 116.68 | 116.81 | 115.17 | 115.29 | 6,935,016 | -0.86(-0.74%) |
Nov 01, 2019 | 116.90 | 117.74 | 116.10 | 116.15 | 6,259,825 | -0.74(-0.64%) |
Oct 31, 2019 | 117.19 | 117.60 | 115.87 | 116.89 | 8,682,766 | -0.71(-0.60%) |
Oct 30, 2019 | 118.01 | 118.21 | 116.62 | 117.60 | 10,873,773 | +3.29(+2.88%) |
Oct 29, 2019 | 114.82 | 115.06 | 113.81 | 114.31 | 5,075,134 | -0.05(-0.05%) |
Oct 28, 2019 | 113.86 | 115.09 | 113.77 | 114.36 | 8,896,958 | +0.73(+0.65%) |
Oct 25, 2019 | 113.17 | 114.29 | 112.70 | 113.63 | 7,847,458 | +0.75(+0.67%) |
Oct 24, 2019 | 115.46 | 115.60 | 111.63 | 112.87 | 13,718,988 | -2.12(-1.85%) |
Oct 23, 2019 | 114.78 | 115.51 | 114.26 | 115.00 | 7,593,361 | +0.62(+0.54%) |
Oct 22, 2019 | 113.99 | 115.56 | 113.40 | 114.38 | 8,613,694 | +1.04(+0.92%) |
Oct 21, 2019 | 113.91 | 114.79 | 112.48 | 113.33 | 15,935,378 | +0.28(+0.25%) |
Oct 18, 2019 | 118.02 | 118.97 | 113.05 | 113.05 | 29,233,000 | -7.50(-6.22%) |
Oct 17, 2019 | 120.36 | 121.72 | 120.09 | 120.55 | 9,728,639 | +1.03(+0.86%) |
Oct 16, 2019 | 119.42 | 120.92 | 118.45 | 119.52 | 14,078,513 | +1.92(+1.63%) |
Oct 15, 2019 | 117.74 | 118.85 | 116.95 | 117.60 | 11,348,692 | +1.88(+1.62%) |
Oct 14, 2019 | 116.29 | 116.29 | 115.46 | 115.72 | 6,609,611 | -0.54(-0.46%) |
Oct 11, 2019 | 116.10 | 117.41 | 115.81 | 116.26 | 8,119,010 | +2.01(+1.76%) |
Oct 10, 2019 | 114.16 | 115.19 | 113.87 | 114.25 | 5,948,016 | -0.14(-0.12%) |
Oct 09, 2019 | 116.10 | 116.19 | 113.78 | 114.40 | 8,872,177 | -2.32(-1.99%) |
Oct 08, 2019 | 117.25 | 117.97 | 116.41 | 116.72 | 8,947,227 | -1.17(-0.99%) |
Oct 07, 2019 | 117.82 | 118.47 | 116.98 | 117.88 | 6,141,665 | -0.44(-0.37%) |
Oct 04, 2019 | 116.27 | 118.38 | 116.19 | 118.33 | 8,178,539 | +2.19(+1.88%) |
Oct 03, 2019 | 116.54 | 117.19 | 115.09 | 116.14 | 8,374,216 | -0.72(-0.61%) |
Oct 02, 2019 | 117.53 | 119.25 | 116.17 | 116.86 | 13,655,137 | +1.78(+1.55%) |
Oct 01, 2019 | 115.10 | 115.80 | 114.88 | 115.08 | 8,702,351 | +0.54(+0.47%) |
Sep 30, 2019 | 114.38 | 115.33 | 114.20 | 114.54 | 7,709,969 | +0.69(+0.61%) |
Sep 27, 2019 | 113.86 | 114.56 | 112.17 | 113.85 | 6,784,969 | -0.22(-0.19%) |
Sep 26, 2019 | 116.05 | 116.25 | 113.34 | 114.07 | 8,704,581 | -1.89(-1.63%) |
Sep 25, 2019 | 116.41 | 116.48 | 115.29 | 115.96 | 5,161,794 | -0.50(-0.43%) |
Sep 24, 2019 | 116.95 | 117.55 | 116.27 | 116.46 | 8,055,518 | -0.17(-0.14%) |
Sep 23, 2019 | 115.99 | 116.90 | 115.52 | 116.63 | 6,124,920 | +0.08(+0.07%) |
Sep 20, 2019 | 115.97 | 116.86 | 115.34 | 116.55 | 13,933,779 | +1.36(+1.18%) |
Sep 19, 2019 | 114.76 | 116.14 | 114.52 | 115.18 | 5,486,708 | -0.27(-0.23%) |
Sep 18, 2019 | 115.00 | 115.58 | 114.01 | 115.45 | 5,027,447 | +0.66(+0.57%) |
Sep 17, 2019 | 114.73 | 115.53 | 114.30 | 114.79 | 5,651,165 | +0.11(+0.10%) |
Sep 16, 2019 | 115.18 | 115.75 | 114.49 | 114.68 | 5,762,796 | -1.10(-0.95%) |
Sep 13, 2019 | 116.26 | 116.48 | 115.05 | 115.78 | 6,065,536 | +0.31(+0.27%) |
Sep 12, 2019 | 116.29 | 116.65 | 115.14 | 115.47 | 5,930,338 | -0.66(-0.56%) |
Sep 11, 2019 | 114.96 | 116.22 | 114.27 | 116.12 | 7,006,741 | +1.43(+1.25%) |
Sep 10, 2019 | 112.73 | 114.69 | 111.85 | 114.69 | 9,307,196 | +2.30(+2.05%) |
Sep 09, 2019 | 113.32 | 113.46 | 112.07 | 112.39 | 8,680,138 | -1.12(-0.98%) |
Sep 06, 2019 | 114.09 | 114.41 | 113.38 | 113.50 | 7,634,079 | -0.33(-0.29%) |
Sep 05, 2019 | 115.00 | 115.00 | 113.59 | 113.83 | 5,370,135 | -0.25(-0.22%) |
Sep 04, 2019 | 114.64 | 114.72 | 113.39 | 114.08 | 5,446,252 | +0.11(+0.09%) |
Sep 03, 2019 | 113.31 | 114.18 | 112.88 | 113.97 | 6,450,170 | +0.34(+0.30%) |
Aug 30, 2019 | 113.56 | 114.29 | 112.98 | 113.64 | 8,326,289 | +0.11(+0.09%) |
Aug 29, 2019 | 114.06 | 114.38 | 112.28 | 113.53 | 7,624,605 | -0.39(-0.34%) |
Aug 28, 2019 | 113.19 | 114.09 | 112.44 | 113.92 | 11,165,888 | -0.85(-0.74%) |
Aug 27, 2019 | 114.98 | 117.21 | 114.29 | 114.77 | 22,801,072 | +1.63(+1.44%) |
Aug 26, 2019 | 112.80 | 113.39 | 112.10 | 113.14 | 10,058,961 | +0.90(+0.80%) |
Aug 23, 2019 | 115.17 | 115.34 | 111.71 | 112.24 | 17,884,116 | -3.11(-2.70%) |
Aug 22, 2019 | 115.64 | 116.10 | 114.93 | 115.35 | 8,209,382 | -0.23(-0.20%) |
Aug 21, 2019 | 115.72 | 116.35 | 114.98 | 115.58 | 7,867,181 | +0.82(+0.71%) |
Aug 20, 2019 | 115.95 | 116.57 | 114.64 | 114.76 | 8,310,052 | -1.45(-1.25%) |
Aug 19, 2019 | 116.43 | 116.49 | 115.83 | 116.21 | 5,642,437 | +0.78(+0.68%) |
Aug 16, 2019 | 115.52 | 115.70 | 114.75 | 115.42 | 6,667,607 | +0.72(+0.63%) |
Aug 15, 2019 | 114.38 | 115.17 | 113.57 | 114.70 | 8,252,256 | +0.25(+0.21%) |
Aug 14, 2019 | 116.45 | 116.46 | 114.34 | 114.46 | 8,804,239 | -2.78(-2.37%) |
Aug 13, 2019 | 116.25 | 117.83 | 115.99 | 117.24 | 5,806,107 | +1.34(+1.15%) |
Aug 12, 2019 | 115.55 | 116.60 | 115.36 | 115.90 | 6,245,401 | -0.12(-0.11%) |
Aug 09, 2019 | 115.81 | 116.66 | 115.31 | 116.02 | 5,323,001 | +0.32(+0.27%) |
Aug 08, 2019 | 115.09 | 115.94 | 114.43 | 115.71 | 5,986,738 | +1.29(+1.13%) |
Aug 07, 2019 | 113.67 | 115.02 | 112.64 | 114.42 | 7,706,582 | -0.49(-0.43%) |
Aug 06, 2019 | 114.53 | 115.30 | 113.87 | 114.91 | 8,967,962 | +0.54(+0.47%) |
Aug 05, 2019 | 115.03 | 115.51 | 113.36 | 114.37 | 10,787,119 | -0.80(-0.69%) |
Aug 02, 2019 | 114.99 | 115.52 | 114.03 | 115.17 | 7,482,565 | +0.69(+0.60%) |
Aug 01, 2019 | 114.46 | 114.88 | 113.37 | 114.48 | 8,956,688 | +0.06(+0.05%) |
Jul 31, 2019 | 115.67 | 115.99 | 114.39 | 114.42 | 9,740,610 | -1.63(-1.41%) |
Jul 30, 2019 | 116.40 | 116.42 | 115.35 | 116.06 | 6,270,225 | -0.83(-0.71%) |
Jul 29, 2019 | 115.11 | 117.14 | 114.42 | 116.88 | 8,912,814 | +2.01(+1.75%) |
Jul 26, 2019 | 115.37 | 115.37 | 114.66 | 114.87 | 5,570,413 | -0.34(-0.30%) |
Jul 25, 2019 | 114.28 | 115.58 | 113.94 | 115.22 | 10,126,228 | +1.18(+1.03%) |
Jul 24, 2019 | 113.25 | 114.05 | 112.97 | 114.04 | 7,782,458 | +0.83(+0.73%) |
Jul 23, 2019 | 113.01 | 113.75 | 112.61 | 113.21 | 6,604,740 | +0.18(+0.16%) |
Jul 22, 2019 | 114.23 | 114.36 | 112.33 | 113.03 | 14,367,941 | -1.47(-1.28%) |
Jul 19, 2019 | 116.21 | 116.33 | 114.40 | 114.50 | 9,491,565 | -1.55(-1.33%) |
Jul 18, 2019 | 116.10 | 116.44 | 115.26 | 116.05 | 7,059,907 | +0.18(+0.16%) |
Jul 17, 2019 | 116.42 | 117.38 | 115.47 | 115.86 | 10,085,040 | -0.56(-0.48%) |
Jul 16, 2019 | 116.81 | 117.60 | 115.77 | 116.43 | 11,621,950 | -1.94(-1.64%) |
Jul 15, 2019 | 118.97 | 119.82 | 118.14 | 118.37 | 11,420,855 | +0.36(+0.31%) |
Jul 12, 2019 | 123.12 | 123.12 | 116.27 | 118.01 | 20,234,644 | -5.11(-4.15%) |
Jul 11, 2019 | 123.84 | 124.08 | 122.16 | 123.11 | 6,620,164 | -0.97(-0.78%) |
Jul 10, 2019 | 124.58 | 124.77 | 123.61 | 124.08 | 5,547,279 | -0.17(-0.14%) |
Jul 09, 2019 | 124.30 | 125.19 | 123.82 | 124.26 | 4,799,672 | +0.39(+0.31%) |
Jul 08, 2019 | 123.12 | 123.97 | 122.69 | 123.87 | 4,641,236 | +0.35(+0.28%) |
Jul 05, 2019 | 124.55 | 124.66 | 123.34 | 123.52 | 5,294,664 | -1.38(-1.10%) |
Jul 03, 2019 | 123.90 | 124.93 | 123.71 | 124.90 | 3,910,681 | +1.85(+1.51%) |
Jul 02, 2019 | 122.33 | 123.04 | 121.87 | 123.04 | 5,122,599 | +0.59(+0.48%) |
Jul 01, 2019 | 123.19 | 123.25 | 121.89 | 122.45 | 6,686,099 | +0.07(+0.06%) |
Jun 28, 2019 | 123.79 | 123.98 | 121.70 | 122.39 | 14,558,392 | -1.24(-1.00%) |
Jun 27, 2019 | 124.98 | 125.21 | 123.55 | 123.62 | 5,955,792 | -1.02(-0.82%) |
Jun 26, 2019 | 126.40 | 126.40 | 123.69 | 124.64 | 8,733,541 | -2.10(-1.66%) |
Jun 25, 2019 | 125.89 | 127.39 | 125.82 | 126.74 | 8,554,787 | +1.04(+0.82%) |
Jun 24, 2019 | 125.14 | 126.27 | 124.85 | 125.71 | 6,708,178 | +0.85(+0.68%) |
Jun 21, 2019 | 124.30 | 125.15 | 123.91 | 124.85 | 12,828,328 | -0.11(-0.08%) |
Jun 20, 2019 | 124.12 | 125.13 | 123.90 | 124.96 | 8,348,126 | +1.55(+1.25%) |
Jun 19, 2019 | 123.03 | 123.87 | 122.94 | 123.41 | 7,276,166 | +0.19(+0.16%) |
Jun 18, 2019 | 123.51 | 123.83 | 122.83 | 123.22 | 8,106,001 | +0.69(+0.57%) |
Jun 17, 2019 | 123.02 | 123.23 | 122.32 | 122.53 | 6,330,391 | -0.57(-0.46%) |
Jun 14, 2019 | 124.10 | 124.32 | 123.05 | 123.10 | 7,452,065 | -0.54(-0.44%) |
Jun 13, 2019 | 124.53 | 124.73 | 123.20 | 123.64 | 8,536,288 | -0.85(-0.69%) |
Jun 12, 2019 | 123.28 | 125.57 | 123.28 | 124.49 | 10,488,915 | +1.67(+1.36%) |
Jun 11, 2019 | 122.74 | 123.60 | 122.58 | 122.82 | 9,366,752 | +0.67(+0.55%) |
Jun 10, 2019 | 121.79 | 122.27 | 120.91 | 122.16 | 5,684,321 | +0.41(+0.34%) |
Jun 07, 2019 | 120.90 | 122.66 | 120.50 | 121.74 | 7,435,905 | +1.64(+1.37%) |
Jun 06, 2019 | 118.54 | 120.96 | 118.26 | 120.10 | 10,373,577 | +2.02(+1.71%) |
Jun 05, 2019 | 118.36 | 118.74 | 117.62 | 118.08 | 7,807,535 | +0.57(+0.49%) |
Jun 04, 2019 | 116.52 | 118.01 | 116.50 | 117.51 | 7,566,781 | +2.01(+1.74%) |
Jun 03, 2019 | 115.55 | 116.34 | 115.14 | 115.50 | 9,599,180 | +0.25(+0.22%) |
May 31, 2019 | 115.57 | 115.99 | 113.89 | 115.24 | 8,889,195 | -0.84(-0.73%) |
May 30, 2019 | 115.50 | 116.71 | 115.26 | 116.08 | 8,224,853 | +0.69(+0.59%) |
May 29, 2019 | 119.41 | 119.41 | 112.93 | 115.40 | 26,058,654 | -5.04(-4.19%) |
May 28, 2019 | 122.14 | 123.45 | 120.40 | 120.44 | 13,306,696 | -1.56(-1.28%) |
May 24, 2019 | 122.58 | 122.58 | 121.75 | 122.01 | 6,146,153 | +0.01(+0.01%) |
May 23, 2019 | 120.87 | 122.05 | 120.15 | 122.00 | 7,878,708 | +0.90(+0.74%) |
May 22, 2019 | 120.74 | 121.27 | 119.99 | 121.10 | 6,252,649 | +0.56(+0.46%) |
May 21, 2019 | 121.41 | 121.81 | 120.51 | 120.54 | 5,566,419 | -0.26(-0.22%) |
May 20, 2019 | 120.97 | 121.27 | 120.16 | 120.80 | 5,466,935 | -0.17(-0.14%) |
May 17, 2019 | 119.56 | 121.33 | 119.44 | 120.97 | 7,923,693 | +0.35(+0.29%) |
May 16, 2019 | 119.90 | 121.47 | 119.54 | 120.62 | 7,857,160 | +1.13(+0.95%) |
May 15, 2019 | 119.48 | 119.99 | 118.11 | 119.48 | 7,366,882 | +0.08(+0.07%) |
May 14, 2019 | 119.60 | 120.30 | 119.33 | 119.41 | 6,899,469 | -0.33(-0.28%) |
May 13, 2019 | 120.31 | 120.49 | 119.15 | 119.74 | 6,370,856 | -1.61(-1.33%) |
May 10, 2019 | 120.81 | 121.53 | 119.05 | 121.35 | 5,467,477 | +0.28(+0.23%) |
May 09, 2019 | 121.27 | 121.59 | 120.12 | 121.07 | 6,421,477 | -0.93(-0.76%) |
May 08, 2019 | 122.36 | 122.98 | 121.92 | 122.00 | 5,347,602 | -0.16(-0.13%) |
May 07, 2019 | 122.90 | 123.39 | 121.36 | 122.16 | 7,570,143 | -1.85(-1.49%) |
May 06, 2019 | 122.40 | 124.14 | 122.12 | 124.00 | 6,667,489 | +0.07(+0.06%) |
May 03, 2019 | 123.31 | 124.00 | 123.12 | 123.94 | 6,051,854 | +0.64(+0.52%) |
May 02, 2019 | 123.85 | 124.06 | 122.29 | 123.30 | 10,124,145 | -0.58(-0.47%) |
May 01, 2019 | 123.01 | 124.23 | 121.96 | 123.88 | 7,626,902 | +0.65(+0.53%) |
Apr 30, 2019 | 122.35 | 123.45 | 121.27 | 123.23 | 6,879,244 | +1.19(+0.97%) |
Apr 29, 2019 | 122.49 | 122.56 | 121.81 | 122.04 | 4,898,635 | -0.48(-0.39%) |
Apr 26, 2019 | 122.08 | 122.64 | 121.58 | 122.52 | 5,286,320 | +0.65(+0.53%) |
Apr 25, 2019 | 120.89 | 121.98 | 120.40 | 121.88 | 5,979,008 | +0.57(+0.47%) |
Apr 24, 2019 | 121.88 | 122.30 | 121.19 | 121.31 | 6,504,163 | -0.78(-0.64%) |
Apr 23, 2019 | 119.93 | 122.92 | 119.78 | 122.09 | 6,634,892 | +1.81(+1.50%) |
Apr 22, 2019 | 119.55 | 120.86 | 119.09 | 120.29 | 5,347,092 | +0.27(+0.23%) |
Apr 18, 2019 | 121.61 | 122.39 | 118.47 | 120.02 | 12,014,333 | -0.87(-0.72%) |
Apr 17, 2019 | 121.31 | 122.31 | 120.15 | 120.89 | 10,860,059 | +0.44(+0.36%) |
Apr 16, 2019 | 120.72 | 122.79 | 120.05 | 120.45 | 12,312,829 | +1.31(+1.10%) |
Apr 15, 2019 | 118.69 | 119.38 | 118.52 | 119.14 | 6,162,648 | +0.47(+0.40%) |
Apr 12, 2019 | 118.01 | 119.00 | 117.60 | 118.67 | 6,596,356 | +0.67(+0.57%) |
Apr 11, 2019 | 118.66 | 118.85 | 117.31 | 118.00 | 5,139,322 | -0.32(-0.27%) |
Apr 10, 2019 | 118.59 | 118.80 | 118.11 | 118.32 | 4,805,808 | +0.01(+0.01%) |
Apr 09, 2019 | 118.69 | 118.92 | 117.43 | 118.31 | 5,970,146 | -0.50(-0.42%) |
Apr 08, 2019 | 118.73 | 119.14 | 118.43 | 118.81 | 4,961,461 | -0.03(-0.03%) |
Apr 05, 2019 | 118.72 | 119.20 | 118.43 | 118.85 | 5,453,727 | +0.53(+0.45%) |
Apr 04, 2019 | 119.45 | 119.57 | 117.93 | 118.31 | 6,697,118 | -1.40(-1.17%) |
Apr 03, 2019 | 120.61 | 120.64 | 119.45 | 119.71 | 6,813,676 | -0.47(-0.39%) |
Apr 02, 2019 | 121.32 | 121.32 | 119.48 | 120.18 | 6,322,404 | -1.11(-0.91%) |