Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 162.43 | 164.54 | 160.68 | 164.09 | 5,410,639 | +2.60(+1.61%) |
May 28, 2020 | 159.83 | 163.66 | 159.55 | 161.49 | 3,135,758 | +3.14(+1.98%) |
May 27, 2020 | 155.02 | 158.35 | 153.26 | 158.35 | 3,158,390 | +2.17(+1.39%) |
May 26, 2020 | 159.77 | 160.03 | 155.45 | 156.18 | 3,145,074 | +0.31(+0.20%) |
May 22, 2020 | 155.38 | 156.28 | 154.16 | 155.87 | 1,506,153 | +0.59(+0.38%) |
May 21, 2020 | 155.78 | 156.22 | 153.97 | 155.28 | 2,313,757 | -1.31(-0.84%) |
May 20, 2020 | 158.36 | 158.76 | 156.48 | 156.59 | 2,142,525 | -0.13(-0.08%) |
May 19, 2020 | 159.48 | 160.60 | 156.43 | 156.72 | 2,552,437 | -3.07(-1.92%) |
May 18, 2020 | 162.79 | 164.35 | 159.49 | 159.79 | 3,488,949 | -1.59(-0.98%) |
May 15, 2020 | 157.15 | 161.46 | 157.00 | 161.38 | 5,671,683 | +2.16(+1.35%) |
May 14, 2020 | 157.47 | 159.36 | 155.21 | 159.22 | 2,629,950 | +1.74(+1.11%) |
May 13, 2020 | 157.59 | 160.42 | 154.75 | 157.47 | 4,180,462 | -0.37(-0.24%) |
May 12, 2020 | 159.87 | 161.42 | 157.85 | 157.85 | 3,275,396 | -1.42(-0.89%) |
May 11, 2020 | 157.39 | 160.03 | 156.75 | 159.27 | 6,411,544 | +0.28(+0.17%) |
May 08, 2020 | 161.58 | 162.26 | 158.67 | 158.99 | 9,435,037 | -2.02(-1.25%) |
May 07, 2020 | 156.31 | 162.57 | 154.90 | 161.01 | 7,487,113 | -0.49(-0.31%) |
May 06, 2020 | 162.08 | 164.56 | 161.27 | 161.50 | 2,214,751 | -0.46(-0.29%) |
May 05, 2020 | 160.42 | 163.65 | 159.79 | 161.97 | 1,523,998 | +3.28(+2.07%) |
May 04, 2020 | 158.69 | 158.78 | 156.70 | 158.69 | 1,678,960 | +0.34(+0.22%) |
May 01, 2020 | 159.90 | 160.17 | 157.34 | 158.34 | 2,157,798 | -2.65(-1.65%) |
Apr 30, 2020 | 161.42 | 163.54 | 160.29 | 160.99 | 3,600,195 | -1.49(-0.92%) |
Apr 29, 2020 | 160.79 | 164.07 | 160.34 | 162.48 | 2,725,953 | -0.35(-0.22%) |
Apr 28, 2020 | 167.25 | 168.06 | 161.09 | 162.83 | 3,113,622 | -4.12(-2.47%) |
Apr 27, 2020 | 163.99 | 167.57 | 163.71 | 166.95 | 3,271,418 | +4.37(+2.69%) |
Apr 24, 2020 | 159.15 | 163.18 | 159.03 | 162.58 | 4,033,433 | +4.35(+2.75%) |
Apr 23, 2020 | 158.91 | 161.50 | 157.86 | 158.22 | 5,201,000 | +0.39(+0.25%) |
Apr 22, 2020 | 153.72 | 158.41 | 152.95 | 157.83 | 3,961,347 | +6.40(+4.23%) |
Apr 21, 2020 | 151.22 | 152.49 | 149.08 | 151.43 | 3,078,459 | -2.05(-1.34%) |
Apr 20, 2020 | 153.62 | 154.96 | 152.08 | 153.48 | 2,716,468 | -0.69(-0.45%) |
Apr 17, 2020 | 154.87 | 155.61 | 151.98 | 154.16 | 3,619,987 | +1.63(+1.07%) |
Apr 16, 2020 | 151.85 | 154.50 | 151.41 | 152.53 | 4,338,407 | +2.08(+1.38%) |
Apr 15, 2020 | 147.99 | 151.09 | 147.39 | 150.45 | 3,755,757 | +0.61(+0.41%) |
Apr 14, 2020 | 147.38 | 150.64 | 144.78 | 149.84 | 3,463,651 | +5.92(+4.11%) |
Apr 13, 2020 | 141.82 | 144.25 | 140.85 | 143.92 | 2,722,310 | +0.39(+0.27%) |
Apr 09, 2020 | 142.36 | 144.60 | 141.93 | 143.53 | 3,325,539 | +0.59(+0.41%) |
Apr 08, 2020 | 139.69 | 143.67 | 135.98 | 142.94 | 3,331,330 | +6.73(+4.94%) |
Apr 07, 2020 | 143.09 | 143.79 | 136.10 | 136.21 | 3,502,248 | -3.58(-2.56%) |
Apr 06, 2020 | 137.88 | 140.59 | 136.54 | 139.80 | 5,691,435 | +6.69(+5.02%) |
Apr 03, 2020 | 133.44 | 135.72 | 131.98 | 133.11 | 2,486,463 | -1.26(-0.94%) |
Apr 02, 2020 | 125.89 | 134.57 | 125.77 | 134.37 | 5,231,933 | +7.61(+6.01%) |
Apr 01, 2020 | 131.34 | 133.52 | 126.10 | 126.76 | 3,780,890 | -9.56(-7.02%) |
Mar 31, 2020 | 138.63 | 138.76 | 135.11 | 136.32 | 5,554,266 | -2.37(-1.71%) |
Mar 30, 2020 | 135.46 | 139.47 | 132.46 | 138.69 | 4,841,957 | +2.21(+1.62%) |
Mar 27, 2020 | 132.10 | 139.69 | 131.66 | 136.49 | 5,337,027 | -0.08(-0.06%) |
Mar 26, 2020 | 129.86 | 137.47 | 128.25 | 136.56 | 5,349,599 | +9.38(+7.37%) |
Mar 25, 2020 | 124.57 | 130.74 | 121.74 | 127.19 | 5,833,444 | +0.17(+0.13%) |
Mar 24, 2020 | 123.68 | 129.82 | 123.07 | 127.02 | 5,345,433 | +7.63(+6.39%) |
Mar 23, 2020 | 133.71 | 134.91 | 117.63 | 119.39 | 9,129,226 | -2.38(-1.95%) |
Mar 20, 2020 | 123.81 | 127.86 | 119.62 | 121.77 | 6,480,586 | -0.37(-0.31%) |
Mar 19, 2020 | 125.58 | 127.35 | 119.99 | 122.14 | 5,850,151 | -3.88(-3.08%) |
Mar 18, 2020 | 122.15 | 128.30 | 119.08 | 126.03 | 4,990,497 | -3.58(-2.76%) |
Mar 17, 2020 | 127.49 | 133.49 | 124.04 | 129.61 | 4,933,544 | +4.07(+3.24%) |
Mar 16, 2020 | 127.80 | 134.00 | 121.49 | 125.54 | 4,975,658 | -13.52(-9.72%) |
Mar 13, 2020 | 134.22 | 139.74 | 125.13 | 139.06 | 5,841,862 | +12.29(+9.70%) |
Mar 12, 2020 | 127.71 | 133.45 | 125.77 | 126.77 | 5,953,160 | -10.31(-7.52%) |
Mar 11, 2020 | 139.18 | 139.74 | 135.11 | 137.07 | 4,863,344 | -4.86(-3.42%) |
Mar 10, 2020 | 144.07 | 144.82 | 136.75 | 141.93 | 4,132,999 | +2.67(+1.92%) |
Mar 09, 2020 | 138.19 | 141.19 | 135.86 | 139.26 | 4,324,019 | -6.73(-4.61%) |
Mar 06, 2020 | 142.74 | 146.50 | 141.01 | 145.98 | 3,209,180 | -1.02(-0.70%) |
Mar 05, 2020 | 150.46 | 150.59 | 144.98 | 147.01 | 4,569,477 | -6.40(-4.17%) |
Mar 04, 2020 | 148.10 | 153.57 | 146.84 | 153.41 | 3,521,300 | +8.30(+5.72%) |
Mar 03, 2020 | 149.34 | 153.36 | 143.68 | 145.11 | 3,157,460 | -3.10(-2.09%) |
Mar 02, 2020 | 142.92 | 148.24 | 140.66 | 148.21 | 4,760,025 | +6.01(+4.23%) |
Feb 28, 2020 | 139.82 | 144.38 | 138.89 | 142.20 | 8,075,874 | -2.43(-1.68%) |
Feb 27, 2020 | 147.38 | 150.61 | 144.62 | 144.63 | 4,308,958 | -5.05(-3.38%) |
Feb 26, 2020 | 148.91 | 152.95 | 148.02 | 149.68 | 3,256,724 | +0.53(+0.36%) |
Feb 25, 2020 | 154.91 | 155.40 | 148.27 | 149.15 | 3,241,090 | -5.08(-3.30%) |
Feb 24, 2020 | 152.74 | 156.49 | 152.74 | 154.24 | 2,508,480 | -4.98(-3.13%) |
Feb 21, 2020 | 156.69 | 159.41 | 156.31 | 159.21 | 1,978,298 | +1.59(+1.01%) |
Feb 20, 2020 | 160.79 | 161.10 | 156.11 | 157.62 | 2,469,497 | -3.59(-2.23%) |
Feb 19, 2020 | 161.73 | 162.08 | 160.01 | 161.21 | 2,686,649 | -0.09(-0.06%) |
Feb 18, 2020 | 163.55 | 163.66 | 160.64 | 161.30 | 1,948,801 | -1.92(-1.17%) |
Feb 14, 2020 | 160.74 | 163.22 | 160.33 | 163.22 | 1,661,071 | +2.49(+1.55%) |
Feb 13, 2020 | 160.56 | 161.09 | 159.28 | 160.73 | 2,779,833 | -0.40(-0.25%) |
Feb 12, 2020 | 160.87 | 162.15 | 160.49 | 161.13 | 1,681,132 | +0.15(+0.09%) |
Feb 11, 2020 | 160.88 | 161.59 | 160.33 | 160.98 | 1,678,700 | +0.68(+0.42%) |
Feb 10, 2020 | 159.69 | 160.97 | 158.72 | 160.30 | 1,697,738 | +0.98(+0.62%) |
Feb 07, 2020 | 160.70 | 161.15 | 159.04 | 159.32 | 1,689,336 | -1.96(-1.21%) |
Feb 06, 2020 | 160.98 | 162.40 | 159.88 | 161.28 | 1,875,166 | +1.07(+0.67%) |
Feb 05, 2020 | 161.08 | 161.50 | 159.40 | 160.21 | 1,978,602 | +0.13(+0.08%) |
Feb 04, 2020 | 160.56 | 161.10 | 159.77 | 160.08 | 2,660,213 | +1.73(+1.09%) |
Feb 03, 2020 | 159.33 | 160.43 | 157.87 | 158.35 | 3,047,739 | +0.13(+0.08%) |
Jan 31, 2020 | 164.48 | 164.54 | 157.70 | 158.22 | 3,810,285 | -8.05(-4.84%) |
Jan 30, 2020 | 162.28 | 166.40 | 160.88 | 166.26 | 3,898,755 | +3.77(+2.32%) |
Jan 29, 2020 | 161.86 | 163.44 | 160.67 | 162.50 | 1,929,984 | +1.44(+0.89%) |
Jan 28, 2020 | 158.84 | 161.43 | 158.36 | 161.06 | 2,140,769 | +2.52(+1.59%) |
Jan 27, 2020 | 158.00 | 159.20 | 156.98 | 158.54 | 2,386,951 | -1.03(-0.65%) |
Jan 24, 2020 | 160.62 | 160.82 | 158.96 | 159.58 | 2,003,717 | -0.23(-0.14%) |
Jan 23, 2020 | 160.92 | 161.33 | 159.53 | 159.80 | 2,189,402 | -1.27(-0.79%) |
Jan 22, 2020 | 161.16 | 161.83 | 160.39 | 161.07 | 1,913,945 | +0.06(+0.04%) |
Jan 21, 2020 | 160.23 | 161.47 | 159.92 | 161.01 | 2,331,541 | +0.64(+0.40%) |
Jan 17, 2020 | 159.58 | 160.48 | 158.81 | 160.37 | 2,652,507 | +1.52(+0.96%) |
Jan 16, 2020 | 158.99 | 159.29 | 157.81 | 158.85 | 2,467,696 | +0.70(+0.44%) |
Jan 15, 2020 | 158.89 | 159.69 | 157.63 | 158.15 | 2,704,757 | -0.58(-0.37%) |
Jan 14, 2020 | 157.23 | 159.32 | 156.73 | 158.73 | 3,092,055 | +1.79(+1.14%) |
Jan 13, 2020 | 155.84 | 157.12 | 155.56 | 156.94 | 2,311,399 | +1.43(+0.92%) |
Jan 10, 2020 | 155.63 | 155.97 | 154.78 | 155.51 | 2,028,831 | +0.44(+0.29%) |
Jan 09, 2020 | 154.39 | 156.22 | 153.81 | 155.07 | 2,140,215 | +1.36(+0.88%) |
Jan 08, 2020 | 154.71 | 155.14 | 153.69 | 153.72 | 2,834,834 | +0.16(+0.10%) |
Jan 07, 2020 | 152.47 | 154.09 | 151.56 | 153.56 | 2,020,461 | +1.49(+0.98%) |
Jan 06, 2020 | 150.92 | 152.21 | 150.74 | 152.06 | 2,795,418 | +0.45(+0.30%) |
Jan 03, 2020 | 150.90 | 152.75 | 149.92 | 151.61 | 2,368,020 | -0.94(-0.62%) |
Jan 02, 2020 | 151.42 | 152.68 | 150.61 | 152.55 | 2,628,410 | +1.60(+1.06%) |
Dec 31, 2019 | 150.20 | 151.05 | 149.74 | 150.95 | 2,230,961 | +0.63(+0.42%) |
Dec 30, 2019 | 150.42 | 150.46 | 149.64 | 150.32 | 2,056,518 | -0.04(-0.03%) |
Dec 27, 2019 | 150.68 | 150.85 | 149.89 | 150.36 | 2,636,239 | +0.06(+0.04%) |
Dec 26, 2019 | 150.35 | 150.80 | 150.01 | 150.30 | 1,745,940 | -0.34(-0.23%) |
Dec 24, 2019 | 150.16 | 150.78 | 149.78 | 150.65 | 1,576,496 | +0.10(+0.07%) |
Dec 23, 2019 | 151.01 | 151.15 | 149.77 | 150.55 | 16,414,189 | +0.38(+0.26%) |
Dec 20, 2019 | 148.41 | 150.36 | 148.09 | 150.16 | 19,986,732 | +2.37(+1.60%) |
Dec 19, 2019 | 148.28 | 151.29 | 146.55 | 147.80 | 36,010,140 | +0.42(+0.29%) |
Dec 18, 2019 | 148.35 | 148.78 | 146.94 | 147.38 | 33,178,462 | -1.69(-1.13%) |
Dec 17, 2019 | 149.06 | 149.60 | 147.43 | 149.06 | 26,674,682 | +0.28(+0.19%) |
Dec 16, 2019 | 145.52 | 150.84 | 145.43 | 148.78 | 93,697,952 | +2.87(+1.97%) |
Dec 13, 2019 | 148.52 | 149.39 | 145.68 | 145.91 | 65,248,812 | -2.73(-1.84%) |
Dec 12, 2019 | 146.73 | 150.33 | 146.45 | 148.64 | 75,511,928 | +1.60(+1.09%) |
Dec 11, 2019 | 146.78 | 147.83 | 145.59 | 147.04 | 54,141,564 | +0.82(+0.56%) |
Dec 10, 2019 | 145.28 | 146.32 | 143.67 | 146.22 | 41,424,732 | +1.29(+0.89%) |
Dec 09, 2019 | 145.86 | 146.69 | 144.68 | 144.94 | 35,407,264 | -0.68(-0.47%) |
Dec 06, 2019 | 145.12 | 146.32 | 144.21 | 145.62 | 22,821,026 | +1.01(+0.70%) |
Dec 05, 2019 | 144.36 | 144.71 | 142.95 | 144.60 | 15,365,680 | -0.12(-0.08%) |
Dec 04, 2019 | 144.32 | 146.98 | 143.41 | 144.72 | 15,689,123 | +0.61(+0.42%) |
Dec 03, 2019 | 141.99 | 144.41 | 141.58 | 144.11 | 10,136,908 | +0.98(+0.69%) |
Dec 02, 2019 | 143.92 | 144.10 | 141.54 | 143.13 | 8,499,753 | -0.28(-0.20%) |
Nov 29, 2019 | 144.08 | 144.42 | 142.66 | 143.41 | 2,033,525 | -0.60(-0.42%) |
Nov 27, 2019 | 143.74 | 144.61 | 143.21 | 144.01 | 8,912,681 | +0.60(+0.42%) |
Nov 26, 2019 | 142.45 | 143.83 | 142.20 | 143.41 | 8,763,799 | +1.02(+0.72%) |
Nov 25, 2019 | 141.46 | 142.45 | 141.13 | 142.39 | 5,219,735 | +1.59(+1.13%) |
Nov 22, 2019 | 141.07 | 141.32 | 139.96 | 140.80 | 4,520,212 | +0.12(+0.08%) |
Nov 21, 2019 | 140.10 | 140.76 | 138.57 | 140.68 | 7,149,708 | -0.79(-0.56%) |
Nov 20, 2019 | 140.56 | 141.47 | 139.94 | 141.47 | 6,187,174 | +0.39(+0.28%) |
Nov 19, 2019 | 137.70 | 141.27 | 136.80 | 141.08 | 7,394,178 | +3.31(+2.40%) |
Nov 18, 2019 | 140.09 | 140.56 | 137.65 | 137.77 | 5,315,727 | -2.71(-1.93%) |
Nov 15, 2019 | 136.81 | 140.52 | 136.52 | 140.48 | 13,992,016 | +6.72(+5.02%) |
Nov 14, 2019 | 134.44 | 134.73 | 132.76 | 133.76 | 2,197,004 | -0.88(-0.66%) |
Nov 13, 2019 | 132.91 | 135.28 | 132.10 | 134.64 | 4,921,682 | +1.48(+1.11%) |
Nov 12, 2019 | 132.30 | 133.89 | 132.17 | 133.16 | 1,558,219 | +1.00(+0.76%) |
Nov 11, 2019 | 132.28 | 133.35 | 131.80 | 132.16 | 1,119,167 | -0.70(-0.52%) |
Nov 08, 2019 | 132.34 | 133.24 | 132.00 | 132.85 | 1,692,127 | +0.72(+0.54%) |
Nov 07, 2019 | 132.47 | 132.84 | 131.72 | 132.14 | 2,588,809 | -0.35(-0.27%) |
Nov 06, 2019 | 131.52 | 132.68 | 131.01 | 132.49 | 2,615,722 | +1.37(+1.04%) |
Nov 05, 2019 | 132.79 | 133.17 | 130.55 | 131.12 | 3,218,039 | -1.72(-1.29%) |
Nov 04, 2019 | 135.14 | 135.57 | 132.82 | 132.84 | 2,173,140 | -1.33(-0.99%) |
Nov 01, 2019 | 136.28 | 136.88 | 134.13 | 134.17 | 2,339,501 | -1.23(-0.91%) |
Oct 31, 2019 | 135.77 | 136.26 | 134.26 | 135.40 | 2,582,780 | -0.42(-0.31%) |
Oct 30, 2019 | 135.00 | 136.37 | 134.40 | 135.82 | 3,228,324 | +0.96(+0.71%) |
Oct 29, 2019 | 133.45 | 136.27 | 133.40 | 134.86 | 2,394,602 | +1.04(+0.78%) |
Oct 28, 2019 | 133.89 | 135.10 | 133.63 | 133.82 | 1,980,246 | +0.33(+0.25%) |
Oct 25, 2019 | 133.34 | 133.91 | 132.71 | 133.48 | 2,407,495 | -0.56(-0.42%) |
Oct 24, 2019 | 135.26 | 135.90 | 133.31 | 134.04 | 2,890,973 | -1.97(-1.45%) |
Oct 23, 2019 | 135.26 | 136.55 | 134.99 | 136.02 | 2,465,785 | +1.35(+1.00%) |
Oct 22, 2019 | 135.92 | 137.28 | 134.56 | 134.67 | 1,880,611 | -1.13(-0.83%) |
Oct 21, 2019 | 136.25 | 136.46 | 135.10 | 135.80 | 1,448,340 | +0.22(+0.16%) |
Oct 18, 2019 | 135.02 | 136.15 | 134.60 | 135.59 | 1,459,948 | +0.24(+0.17%) |
Oct 17, 2019 | 135.55 | 136.07 | 135.17 | 135.35 | 1,061,155 | +0.37(+0.28%) |
Oct 16, 2019 | 134.79 | 136.05 | 134.50 | 134.98 | 2,150,660 | -0.20(-0.15%) |
Oct 15, 2019 | 137.25 | 138.23 | 135.17 | 135.17 | 2,132,578 | -1.19(-0.87%) |
Oct 14, 2019 | 137.37 | 137.54 | 135.99 | 136.36 | 1,143,780 | +0.08(+0.06%) |
Oct 11, 2019 | 137.69 | 139.50 | 136.25 | 136.28 | 1,986,194 | -0.04(-0.03%) |
Oct 10, 2019 | 134.16 | 136.97 | 133.80 | 136.32 | 1,831,218 | +1.53(+1.14%) |
Oct 09, 2019 | 134.55 | 135.33 | 133.82 | 134.79 | 1,684,724 | +1.55(+1.17%) |
Oct 08, 2019 | 135.96 | 136.21 | 132.06 | 133.24 | 2,793,059 | -3.99(-2.91%) |
Oct 07, 2019 | 138.25 | 138.65 | 137.20 | 137.23 | 1,880,836 | -1.94(-1.39%) |
Oct 04, 2019 | 136.91 | 139.24 | 136.76 | 139.16 | 1,963,800 | +2.79(+2.05%) |
Oct 03, 2019 | 134.35 | 136.40 | 132.95 | 136.37 | 1,982,437 | +1.67(+1.24%) |
Oct 02, 2019 | 138.06 | 138.60 | 134.07 | 134.70 | 2,986,934 | -4.73(-3.39%) |
Oct 01, 2019 | 141.72 | 142.81 | 139.27 | 139.43 | 1,719,592 | -2.47(-1.74%) |
Sep 30, 2019 | 139.73 | 142.60 | 139.34 | 141.89 | 2,234,210 | +2.82(+2.03%) |
Sep 27, 2019 | 140.72 | 141.09 | 138.28 | 139.07 | 1,695,894 | -1.18(-0.84%) |
Sep 26, 2019 | 142.31 | 142.43 | 139.25 | 140.25 | 1,871,490 | -1.00(-0.71%) |
Sep 25, 2019 | 141.46 | 141.99 | 139.99 | 141.25 | 2,135,005 | -0.59(-0.42%) |
Sep 24, 2019 | 142.65 | 143.45 | 140.39 | 141.84 | 3,156,851 | -0.05(-0.03%) |
Sep 23, 2019 | 142.58 | 143.60 | 141.51 | 141.89 | 1,850,150 | -1.84(-1.28%) |
Sep 20, 2019 | 143.91 | 144.57 | 143.10 | 143.73 | 5,220,370 | +0.71(+0.49%) |
Sep 19, 2019 | 141.30 | 144.18 | 141.21 | 143.02 | 2,701,099 | +1.77(+1.25%) |
Sep 18, 2019 | 139.72 | 142.05 | 139.17 | 141.25 | 2,676,339 | +1.59(+1.14%) |
Sep 17, 2019 | 138.02 | 140.04 | 137.89 | 139.66 | 1,879,722 | +1.65(+1.19%) |
Sep 16, 2019 | 137.70 | 139.00 | 136.96 | 138.02 | 2,357,305 | -0.36(-0.26%) |
Sep 13, 2019 | 138.74 | 140.08 | 137.40 | 138.38 | 2,192,767 | -0.71(-0.51%) |
Sep 12, 2019 | 137.73 | 139.49 | 137.49 | 139.09 | 2,222,315 | +2.20(+1.61%) |
Sep 11, 2019 | 133.99 | 137.14 | 132.94 | 136.89 | 2,915,435 | +2.85(+2.13%) |
Sep 10, 2019 | 135.70 | 135.77 | 131.33 | 134.03 | 3,935,972 | -2.72(-1.99%) |
Sep 09, 2019 | 141.40 | 141.57 | 136.47 | 136.75 | 2,065,062 | -4.88(-3.44%) |
Sep 06, 2019 | 140.90 | 142.22 | 140.44 | 141.63 | 1,744,879 | +1.35(+0.97%) |
Sep 05, 2019 | 139.22 | 140.76 | 138.35 | 140.27 | 2,274,090 | +2.64(+1.92%) |
Sep 04, 2019 | 137.85 | 139.34 | 136.83 | 137.63 | 1,594,561 | +0.38(+0.28%) |
Sep 03, 2019 | 137.92 | 138.36 | 136.37 | 137.25 | 1,957,349 | -2.18(-1.56%) |
Aug 30, 2019 | 140.15 | 140.69 | 138.57 | 139.43 | 1,997,714 | +0.40(+0.29%) |
Aug 29, 2019 | 138.01 | 139.62 | 137.43 | 139.03 | 2,246,314 | +2.15(+1.57%) |
Aug 28, 2019 | 134.86 | 137.17 | 134.68 | 136.88 | 1,667,360 | +1.22(+0.90%) |
Aug 27, 2019 | 135.40 | 136.20 | 134.44 | 135.66 | 3,083,829 | +1.82(+1.36%) |
Aug 26, 2019 | 133.83 | 134.38 | 132.44 | 133.84 | 1,489,617 | +0.98(+0.74%) |
Aug 23, 2019 | 136.91 | 137.57 | 132.02 | 132.86 | 2,301,911 | -4.08(-2.98%) |
Aug 22, 2019 | 138.11 | 138.90 | 136.17 | 136.95 | 1,268,396 | -0.75(-0.54%) |
Aug 21, 2019 | 138.75 | 138.93 | 136.59 | 137.69 | 1,486,359 | +0.25(+0.18%) |
Aug 20, 2019 | 139.25 | 139.83 | 137.38 | 137.45 | 1,581,566 | -1.61(-1.16%) |
Aug 19, 2019 | 139.16 | 139.48 | 137.60 | 139.06 | 1,634,846 | +1.34(+0.97%) |
Aug 16, 2019 | 135.97 | 137.92 | 135.30 | 137.72 | 2,026,656 | +3.10(+2.30%) |
Aug 15, 2019 | 135.16 | 136.79 | 133.92 | 134.62 | 2,291,181 | +0.81(+0.61%) |
Aug 14, 2019 | 136.50 | 137.61 | 133.74 | 133.81 | 2,436,447 | -4.10(-2.97%) |
Aug 13, 2019 | 135.14 | 138.79 | 135.14 | 137.91 | 1,729,495 | +2.06(+1.52%) |
Aug 12, 2019 | 136.95 | 138.08 | 135.44 | 135.85 | 1,012,956 | -1.83(-1.33%) |
Aug 09, 2019 | 138.11 | 138.86 | 136.58 | 137.68 | 1,331,639 | -0.57(-0.41%) |
Aug 08, 2019 | 136.49 | 138.43 | 136.01 | 138.25 | 1,905,685 | +2.64(+1.95%) |
Aug 07, 2019 | 133.74 | 136.08 | 131.98 | 135.61 | 2,103,974 | -0.03(-0.02%) |
Aug 06, 2019 | 133.74 | 135.66 | 133.25 | 135.64 | 3,041,064 | +2.48(+1.86%) |
Aug 05, 2019 | 134.60 | 135.38 | 131.60 | 133.16 | 2,833,344 | -3.42(-2.51%) |
Aug 02, 2019 | 137.65 | 137.80 | 136.03 | 136.58 | 2,059,776 | -1.01(-0.73%) |
Aug 01, 2019 | 138.20 | 139.69 | 136.53 | 137.59 | 2,537,304 | -0.28(-0.20%) |
Jul 31, 2019 | 139.82 | 140.10 | 136.66 | 137.87 | 2,024,290 | -2.16(-1.54%) |
Jul 30, 2019 | 139.32 | 140.40 | 138.81 | 140.03 | 2,079,869 | +0.02(+0.01%) |
Jul 29, 2019 | 139.68 | 140.50 | 138.99 | 140.01 | 1,496,012 | +0.39(+0.28%) |
Jul 26, 2019 | 141.34 | 141.44 | 139.30 | 139.62 | 1,597,621 | -0.91(-0.65%) |
Jul 25, 2019 | 139.93 | 141.02 | 139.12 | 140.53 | 1,342,732 | +0.51(+0.36%) |
Jul 24, 2019 | 139.77 | 140.20 | 138.41 | 140.02 | 3,002,549 | +0.18(+0.13%) |
Jul 23, 2019 | 139.20 | 140.18 | 138.86 | 139.84 | 3,361,310 | +0.87(+0.63%) |
Jul 22, 2019 | 139.34 | 139.66 | 138.39 | 138.97 | 2,436,808 | +0.01(+0.01%) |
Jul 19, 2019 | 140.81 | 141.01 | 138.78 | 138.96 | 3,895,048 | -1.36(-0.97%) |
Jul 18, 2019 | 138.80 | 141.30 | 138.23 | 140.32 | 5,085,325 | +3.29(+2.40%) |
Jul 17, 2019 | 137.76 | 138.67 | 136.82 | 137.03 | 2,807,904 | -0.18(-0.13%) |
Jul 16, 2019 | 138.80 | 139.08 | 137.08 | 137.21 | 2,220,159 | -1.26(-0.91%) |
Jul 15, 2019 | 137.75 | 138.71 | 136.92 | 138.47 | 2,480,580 | +1.06(+0.77%) |
Jul 12, 2019 | 139.73 | 139.97 | 136.90 | 137.41 | 4,365,560 | -2.63(-1.88%) |
Jul 11, 2019 | 140.51 | 140.55 | 139.30 | 140.04 | 2,364,388 | +0.11(+0.08%) |
Jul 10, 2019 | 140.06 | 140.93 | 139.89 | 139.93 | 2,397,231 | +0.30(+0.22%) |
Jul 09, 2019 | 140.40 | 140.63 | 139.44 | 139.62 | 2,549,770 | -1.31(-0.93%) |
Jul 08, 2019 | 141.27 | 141.30 | 139.98 | 140.93 | 1,992,307 | -0.81(-0.57%) |
Jul 05, 2019 | 141.86 | 142.78 | 140.43 | 141.75 | 1,146,166 | -0.84(-0.59%) |
Jul 03, 2019 | 141.83 | 142.62 | 141.49 | 142.59 | 1,481,037 | +1.15(+0.81%) |
Jul 02, 2019 | 141.71 | 141.80 | 140.32 | 141.44 | 1,804,695 | +0.14(+0.10%) |
Jul 01, 2019 | 141.34 | 142.17 | 140.68 | 141.30 | 1,548,424 | +1.06(+0.76%) |
Jun 28, 2019 | 139.32 | 140.43 | 138.09 | 140.24 | 3,849,903 | +0.92(+0.66%) |
Jun 27, 2019 | 139.10 | 139.44 | 137.98 | 139.32 | 1,646,914 | +1.22(+0.88%) |
Jun 26, 2019 | 139.18 | 139.65 | 137.05 | 138.10 | 2,364,460 | -1.26(-0.91%) |
Jun 25, 2019 | 139.59 | 140.73 | 138.99 | 139.37 | 2,381,232 | +0.05(+0.04%) |
Jun 24, 2019 | 140.77 | 141.22 | 139.29 | 139.32 | 2,214,693 | -1.55(-1.10%) |
Jun 21, 2019 | 140.45 | 141.21 | 139.73 | 140.87 | 3,077,377 | +0.08(+0.06%) |
Jun 20, 2019 | 141.06 | 141.69 | 139.79 | 140.79 | 2,095,428 | +1.09(+0.78%) |
Jun 19, 2019 | 137.95 | 140.33 | 137.95 | 139.70 | 1,962,216 | +1.50(+1.09%) |
Jun 18, 2019 | 137.66 | 138.72 | 136.84 | 138.20 | 1,867,298 | +1.63(+1.19%) |
Jun 17, 2019 | 137.20 | 137.44 | 135.89 | 136.57 | 2,244,437 | -0.28(-0.20%) |
Jun 14, 2019 | 136.64 | 137.46 | 136.32 | 136.85 | 2,343,872 | +0.21(+0.15%) |
Jun 13, 2019 | 136.33 | 136.68 | 135.62 | 136.64 | 1,558,486 | +0.64(+0.47%) |
Jun 12, 2019 | 135.23 | 136.22 | 135.12 | 136.01 | 1,862,524 | +0.84(+0.62%) |
Jun 11, 2019 | 135.96 | 136.70 | 133.49 | 135.16 | 1,782,738 | -0.06(-0.04%) |
Jun 10, 2019 | 135.44 | 136.22 | 134.29 | 135.22 | 1,791,307 | +0.44(+0.33%) |
Jun 07, 2019 | 133.08 | 135.10 | 132.54 | 134.78 | 2,429,782 | +2.55(+1.93%) |
Jun 06, 2019 | 131.59 | 133.10 | 131.20 | 132.23 | 2,185,478 | +0.71(+0.54%) |
Jun 05, 2019 | 131.03 | 132.13 | 130.08 | 131.53 | 3,091,280 | +1.72(+1.32%) |
Jun 04, 2019 | 131.05 | 131.05 | 129.22 | 129.81 | 3,407,826 | +0.52(+0.40%) |