Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 154.62 | 155.81 | 154.43 | 155.40 | 9,778,525 | -0.10(-0.06%) |
Jul 30, 2020 | 155.44 | 155.63 | 155.17 | 155.50 | 10,316,534 | +1.02(+0.66%) |
Jul 29, 2020 | 154.53 | 154.84 | 153.56 | 154.48 | 7,408,738 | -0.26(-0.17%) |
Jul 28, 2020 | 154.07 | 154.80 | 153.97 | 154.74 | 9,375,238 | +1.06(+0.69%) |
Jul 27, 2020 | 154.71 | 154.76 | 153.57 | 153.68 | 6,763,646 | -0.57(-0.37%) |
Jul 24, 2020 | 153.59 | 154.41 | 153.46 | 154.25 | 8,276,016 | -0.01(-0.01%) |
Jul 23, 2020 | 153.50 | 154.38 | 153.11 | 154.26 | 11,522,452 | +1.78(+1.17%) |
Jul 22, 2020 | 152.91 | 153.09 | 152.39 | 152.48 | 7,254,011 | +0.46(+0.30%) |
Jul 21, 2020 | 152.03 | 152.41 | 151.82 | 152.02 | 9,303,704 | +0.09(+0.06%) |
Jul 20, 2020 | 152.22 | 152.32 | 151.58 | 151.93 | 7,600,835 | +0.37(+0.25%) |
Jul 17, 2020 | 152.01 | 152.12 | 151.28 | 151.56 | 9,408,675 | -0.32(-0.21%) |
Jul 16, 2020 | 152.12 | 152.46 | 151.80 | 151.88 | 10,021,515 | +0.72(+0.47%) |
Jul 15, 2020 | 150.78 | 151.72 | 150.70 | 151.16 | 8,627,775 | -0.71(-0.47%) |
Jul 14, 2020 | 152.61 | 152.80 | 151.74 | 151.87 | 12,478,899 | +0.22(+0.14%) |
Jul 13, 2020 | 150.40 | 151.72 | 150.15 | 151.65 | 8,861,381 | +0.50(+0.33%) |
Jul 10, 2020 | 152.62 | 152.86 | 151.00 | 151.15 | 9,329,665 | -0.76(-0.50%) |
Jul 09, 2020 | 149.63 | 152.17 | 149.58 | 151.91 | 14,715,966 | +2.52(+1.68%) |
Jul 08, 2020 | 149.32 | 149.87 | 148.88 | 149.40 | 7,981,905 | -0.74(-0.49%) |
Jul 07, 2020 | 148.51 | 150.25 | 148.31 | 150.13 | 14,075,913 | +2.08(+1.41%) |
Jul 06, 2020 | 147.52 | 148.14 | 146.99 | 148.05 | 8,772,348 | -0.61(-0.41%) |
Jul 02, 2020 | 147.85 | 148.80 | 147.44 | 148.66 | 8,363,059 | +0.16(+0.10%) |
Jul 01, 2020 | 147.95 | 148.63 | 147.35 | 148.51 | 14,504,811 | -0.29(-0.19%) |
Jun 30, 2020 | 149.98 | 150.03 | 148.39 | 148.80 | 16,349,693 | -0.73(-0.49%) |
Jun 29, 2020 | 149.63 | 150.01 | 149.21 | 149.52 | 8,014,431 | -0.47(-0.31%) |
Jun 26, 2020 | 149.09 | 150.06 | 149.02 | 150.00 | 13,351,893 | +1.59(+1.07%) |
Jun 25, 2020 | 149.05 | 149.18 | 148.32 | 148.41 | 12,083,006 | +0.43(+0.29%) |
Jun 24, 2020 | 146.62 | 148.03 | 146.61 | 147.98 | 12,599,155 | +1.57(+1.07%) |
Jun 23, 2020 | 146.57 | 147.10 | 146.25 | 146.41 | 10,010,492 | -1.01(-0.68%) |
Jun 22, 2020 | 148.12 | 148.33 | 147.11 | 147.42 | 10,267,703 | +0.02(+0.01%) |
Jun 19, 2020 | 146.14 | 147.50 | 146.06 | 147.40 | 9,436,874 | +0.12(+0.08%) |
Jun 18, 2020 | 147.08 | 147.48 | 146.69 | 147.28 | 8,472,724 | +1.54(+1.06%) |
Jun 17, 2020 | 145.47 | 145.93 | 144.63 | 145.74 | 7,836,305 | +0.60(+0.41%) |
Jun 16, 2020 | 144.69 | 146.35 | 144.05 | 145.14 | 15,094,300 | -2.26(-1.53%) |
Jun 15, 2020 | 148.76 | 149.06 | 147.17 | 147.40 | 8,549,429 | +0.08(+0.06%) |
Jun 12, 2020 | 147.42 | 148.55 | 147.09 | 147.32 | 10,704,606 | -1.43(-0.96%) |
Jun 11, 2020 | 148.17 | 149.07 | 147.62 | 148.75 | 18,822,390 | +2.76(+1.89%) |
Jun 10, 2020 | 144.54 | 146.05 | 144.37 | 145.99 | 14,470,310 | +2.13(+1.48%) |
Jun 09, 2020 | 144.37 | 144.90 | 143.69 | 143.86 | 10,019,906 | +1.62(+1.14%) |
Jun 08, 2020 | 140.75 | 142.37 | 140.74 | 142.24 | 11,398,855 | +0.54(+0.38%) |
Jun 05, 2020 | 140.34 | 141.74 | 139.02 | 141.70 | 19,586,662 | -1.02(-0.71%) |
Jun 04, 2020 | 144.25 | 144.33 | 142.67 | 142.72 | 15,465,686 | -2.10(-1.45%) |
Jun 03, 2020 | 145.39 | 145.53 | 144.27 | 144.81 | 13,501,160 | -1.95(-1.33%) |
Jun 02, 2020 | 146.75 | 147.13 | 146.36 | 146.76 | 12,688,193 | -0.54(-0.36%) |
Jun 01, 2020 | 147.14 | 147.44 | 146.75 | 147.30 | 14,699,180 | -1.00(-0.67%) |
May 29, 2020 | 147.50 | 148.75 | 147.18 | 148.30 | 16,173,982 | +1.05(+0.71%) |
May 28, 2020 | 146.82 | 147.37 | 146.55 | 147.25 | 11,332,277 | -0.54(-0.37%) |
May 27, 2020 | 147.57 | 148.59 | 147.39 | 147.79 | 8,876,712 | -0.27(-0.18%) |
May 26, 2020 | 148.41 | 148.48 | 147.74 | 148.06 | 8,933,964 | -2.01(-1.34%) |
May 22, 2020 | 149.32 | 150.19 | 149.22 | 150.07 | 5,467,957 | +0.90(+0.60%) |
May 21, 2020 | 149.45 | 149.90 | 148.93 | 149.18 | 9,840,101 | +0.37(+0.25%) |
May 20, 2020 | 147.92 | 149.30 | 147.65 | 148.81 | 12,054,121 | +0.44(+0.30%) |
May 19, 2020 | 147.33 | 148.40 | 147.29 | 148.36 | 9,530,065 | +0.55(+0.37%) |
May 18, 2020 | 149.51 | 149.62 | 147.24 | 147.81 | 11,112,212 | -3.32(-2.20%) |
May 15, 2020 | 152.57 | 152.74 | 150.78 | 151.13 | 7,970,722 | -0.39(-0.26%) |
May 14, 2020 | 151.68 | 152.43 | 151.43 | 151.51 | 11,119,747 | +1.47(+0.98%) |
May 13, 2020 | 149.66 | 150.75 | 149.42 | 150.05 | 14,677,165 | +1.04(+0.70%) |
May 12, 2020 | 147.91 | 149.51 | 147.88 | 149.00 | 11,091,521 | +1.51(+1.03%) |
May 11, 2020 | 148.36 | 148.87 | 146.95 | 147.49 | 9,612,131 | -1.16(-0.78%) |
May 08, 2020 | 149.11 | 149.94 | 148.38 | 148.65 | 8,968,827 | -1.96(-1.30%) |
May 07, 2020 | 148.27 | 150.82 | 148.07 | 150.61 | 10,110,450 | +2.48(+1.67%) |
May 06, 2020 | 147.97 | 148.34 | 146.90 | 148.13 | 16,238,594 | -2.43(-1.61%) |
May 05, 2020 | 150.09 | 150.73 | 149.82 | 150.56 | 8,639,481 | -0.97(-0.64%) |
May 04, 2020 | 151.90 | 152.00 | 150.92 | 151.53 | 9,156,757 | -0.72(-0.47%) |
May 01, 2020 | 151.84 | 152.40 | 150.88 | 152.25 | 11,262,219 | +1.29(+0.86%) |
Apr 30, 2020 | 152.77 | 153.21 | 150.93 | 150.96 | 12,818,851 | -1.78(-1.17%) |
Apr 29, 2020 | 153.48 | 154.14 | 152.06 | 152.74 | 9,520,435 | -0.80(-0.52%) |
Apr 28, 2020 | 152.59 | 153.77 | 152.50 | 153.54 | 10,941,070 | +1.75(+1.15%) |
Apr 27, 2020 | 153.60 | 153.68 | 151.59 | 151.79 | 9,984,497 | -2.88(-1.86%) |
Apr 24, 2020 | 153.56 | 154.67 | 153.52 | 154.67 | 6,861,272 | +0.36(+0.23%) |
Apr 23, 2020 | 153.79 | 154.75 | 153.55 | 154.31 | 6,591,836 | +0.81(+0.53%) |
Apr 22, 2020 | 153.88 | 154.26 | 152.74 | 153.49 | 6,881,801 | -1.58(-1.02%) |
Apr 21, 2020 | 155.66 | 155.85 | 154.61 | 155.08 | 8,671,214 | +1.93(+1.26%) |
Apr 20, 2020 | 152.50 | 153.26 | 152.06 | 153.15 | 7,137,639 | +1.22(+0.81%) |
Apr 17, 2020 | 153.75 | 154.67 | 151.44 | 151.93 | 9,512,535 | -2.06(-1.34%) |
Apr 16, 2020 | 153.24 | 154.20 | 153.02 | 153.99 | 9,125,119 | +1.73(+1.14%) |
Apr 15, 2020 | 151.01 | 152.64 | 150.96 | 152.26 | 11,075,657 | +3.93(+2.65%) |
Apr 14, 2020 | 148.33 | 149.15 | 148.00 | 148.33 | 9,962,540 | -0.04(-0.02%) |
Apr 13, 2020 | 149.16 | 150.02 | 148.37 | 148.37 | 9,664,269 | -1.37(-0.91%) |
Apr 09, 2020 | 148.73 | 150.10 | 148.28 | 149.74 | 15,751,833 | +0.27(+0.18%) |
Apr 08, 2020 | 149.48 | 150.46 | 148.59 | 149.46 | 11,207,439 | -1.09(-0.73%) |
Apr 07, 2020 | 149.34 | 150.67 | 148.21 | 150.56 | 15,255,556 | -1.59(-1.05%) |
Apr 06, 2020 | 151.19 | 152.34 | 150.77 | 152.15 | 10,421,119 | -0.40(-0.26%) |
Apr 03, 2020 | 152.59 | 154.21 | 152.22 | 152.55 | 7,257,807 | +0.36(+0.24%) |
Apr 02, 2020 | 152.85 | 153.20 | 151.43 | 152.19 | 6,373,523 | +0.96(+0.63%) |
Apr 01, 2020 | 152.53 | 152.97 | 150.65 | 151.23 | 12,515,883 | +2.09(+1.40%) |
Mar 31, 2020 | 149.80 | 150.90 | 148.77 | 149.14 | 12,681,755 | -1.22(-0.81%) |
Mar 30, 2020 | 152.15 | 153.79 | 150.02 | 150.36 | 14,901,866 | -1.25(-0.82%) |
Mar 27, 2020 | 149.64 | 152.10 | 148.79 | 151.61 | 13,882,191 | +3.94(+2.67%) |
Mar 26, 2020 | 146.94 | 149.78 | 146.70 | 147.66 | 11,699,267 | +0.72(+0.49%) |
Mar 25, 2020 | 147.89 | 150.69 | 146.11 | 146.94 | 11,891,174 | -0.33(-0.23%) |
Mar 24, 2020 | 145.78 | 149.57 | 145.02 | 147.28 | 13,215,665 | -2.74(-1.83%) |
Mar 23, 2020 | 142.39 | 150.69 | 141.54 | 150.02 | 22,085,546 | +5.89(+4.08%) |
Mar 20, 2020 | 138.59 | 144.13 | 137.51 | 144.13 | 23,077,622 | +10.08(+7.52%) |
Mar 19, 2020 | 132.85 | 138.72 | 131.31 | 134.05 | 23,422,254 | +3.55(+2.72%) |
Mar 18, 2020 | 138.17 | 139.35 | 125.67 | 130.50 | 52,048,872 | -7.80(-5.64%) |
Mar 17, 2020 | 147.81 | 149.74 | 138.06 | 138.30 | 20,539,888 | -8.91(-6.06%) |
Mar 16, 2020 | 144.99 | 150.21 | 142.67 | 147.21 | 33,733,308 | +8.05(+5.78%) |
Mar 13, 2020 | 140.13 | 143.02 | 137.59 | 139.17 | 21,915,942 | -3.22(-2.26%) |
Mar 12, 2020 | 147.82 | 150.40 | 140.72 | 142.39 | 26,945,556 | +0.88(+0.62%) |
Mar 11, 2020 | 149.56 | 151.00 | 140.69 | 141.51 | 32,716,166 | -5.41(-3.68%) |
Mar 10, 2020 | 153.35 | 156.34 | 146.48 | 146.91 | 41,724,240 | -7.94(-5.13%) |
Mar 09, 2020 | 162.35 | 162.46 | 153.99 | 154.85 | 45,950,236 | +4.09(+2.71%) |
Mar 06, 2020 | 151.25 | 153.08 | 148.36 | 150.77 | 84,386,360 | +7.46(+5.20%) |
Mar 05, 2020 | 142.05 | 143.58 | 141.76 | 143.31 | 19,670,390 | +3.48(+2.49%) |
Mar 04, 2020 | 141.40 | 142.25 | 139.39 | 139.83 | 25,944,414 | -1.50(-1.06%) |
Mar 03, 2020 | 139.05 | 144.38 | 137.74 | 141.33 | 42,692,808 | +2.16(+1.55%) |
Mar 02, 2020 | 140.40 | 141.48 | 139.00 | 139.17 | 31,119,000 | -1.03(-0.74%) |
Feb 28, 2020 | 139.42 | 140.80 | 139.16 | 140.20 | 49,862,208 | +2.54(+1.84%) |
Feb 27, 2020 | 137.84 | 138.19 | 136.15 | 137.66 | 33,989,620 | +2.03(+1.50%) |
Feb 26, 2020 | 135.36 | 136.96 | 135.03 | 135.63 | 25,024,330 | -0.72(-0.53%) |
Feb 25, 2020 | 135.59 | 136.99 | 135.53 | 136.35 | 23,042,076 | +0.72(+0.53%) |
Feb 24, 2020 | 136.15 | 136.27 | 135.41 | 135.63 | 17,630,866 | +2.00(+1.49%) |
Feb 21, 2020 | 133.42 | 134.39 | 133.28 | 133.64 | 15,355,572 | +1.24(+0.93%) |
Feb 20, 2020 | 131.87 | 132.64 | 131.79 | 132.40 | 10,337,187 | +1.06(+0.80%) |
Feb 19, 2020 | 131.00 | 131.45 | 130.87 | 131.34 | 6,318,973 | -0.04(-0.03%) |
Feb 18, 2020 | 131.20 | 131.84 | 130.82 | 131.38 | 7,653,885 | +0.89(+0.68%) |
Feb 14, 2020 | 130.68 | 130.96 | 130.40 | 130.49 | 7,906,599 | +0.57(+0.44%) |
Feb 13, 2020 | 129.48 | 130.17 | 129.33 | 129.92 | 8,727,754 | +0.50(+0.38%) |
Feb 12, 2020 | 129.42 | 129.58 | 129.08 | 129.42 | 6,184,279 | -0.66(-0.51%) |
Feb 11, 2020 | 130.52 | 130.64 | 129.94 | 130.08 | 8,622,290 | -0.66(-0.50%) |
Feb 10, 2020 | 130.98 | 131.12 | 130.60 | 130.74 | 7,417,559 | +0.36(+0.28%) |
Feb 07, 2020 | 130.19 | 130.66 | 129.87 | 130.38 | 12,600,842 | +1.52(+1.18%) |
Feb 06, 2020 | 128.35 | 128.98 | 128.18 | 128.86 | 7,400,666 | +0.67(+0.52%) |
Feb 05, 2020 | 128.45 | 128.82 | 128.09 | 128.19 | 11,945,078 | -1.42(-1.09%) |
Feb 04, 2020 | 129.98 | 130.12 | 129.14 | 129.61 | 12,602,965 | -1.77(-1.35%) |
Feb 03, 2020 | 130.84 | 131.57 | 130.10 | 131.38 | 16,959,318 | -0.11(-0.08%) |
Jan 31, 2020 | 130.83 | 131.57 | 130.76 | 131.49 | 16,131,745 | +1.19(+0.91%) |
Jan 30, 2020 | 130.59 | 131.28 | 130.03 | 130.30 | 16,322,198 | +0.02(+0.01%) |
Jan 29, 2020 | 129.27 | 130.40 | 129.26 | 130.28 | 10,615,601 | +1.26(+0.98%) |
Jan 28, 2020 | 129.71 | 129.85 | 128.71 | 129.02 | 11,774,718 | -1.02(-0.78%) |
Jan 27, 2020 | 129.40 | 130.03 | 129.32 | 130.03 | 12,124,004 | +1.99(+1.56%) |
Jan 24, 2020 | 127.45 | 128.47 | 127.34 | 128.04 | 9,526,030 | +1.03(+0.81%) |
Jan 23, 2020 | 126.94 | 127.41 | 126.87 | 127.02 | 10,808,131 | +0.88(+0.70%) |
Jan 22, 2020 | 125.92 | 126.30 | 125.80 | 126.13 | 7,007,188 | +0.44(+0.35%) |
Jan 21, 2020 | 125.10 | 125.85 | 125.06 | 125.69 | 7,539,194 | +1.31(+1.05%) |
Jan 17, 2020 | 123.99 | 124.49 | 123.79 | 124.38 | 10,755,828 | -1.07(-0.86%) |
Jan 16, 2020 | 125.50 | 125.75 | 125.03 | 125.46 | 7,509,975 | -0.40(-0.31%) |
Jan 15, 2020 | 125.74 | 125.95 | 125.28 | 125.85 | 6,978,797 | +0.83(+0.66%) |
Jan 14, 2020 | 124.53 | 125.11 | 124.48 | 125.02 | 15,446,355 | +0.64(+0.51%) |
Jan 13, 2020 | 124.26 | 124.45 | 123.82 | 124.38 | 6,620,999 | -0.38(-0.30%) |
Jan 10, 2020 | 124.07 | 124.79 | 124.03 | 124.76 | 9,739,078 | +1.10(+0.89%) |
Jan 09, 2020 | 122.56 | 123.85 | 122.47 | 123.66 | 8,223,974 | +0.43(+0.35%) |
Jan 08, 2020 | 124.30 | 124.65 | 122.85 | 123.23 | 11,786,155 | -0.82(-0.66%) |
Jan 07, 2020 | 124.56 | 124.79 | 124.04 | 124.05 | 9,300,105 | -0.61(-0.49%) |
Jan 06, 2020 | 125.89 | 125.91 | 124.50 | 124.66 | 12,616,087 | -0.71(-0.57%) |
Jan 03, 2020 | 124.61 | 125.41 | 124.26 | 125.38 | 13,722,525 | +1.90(+1.54%) |
Jan 02, 2020 | 123.28 | 123.94 | 123.16 | 123.47 | 12,243,717 | +1.38(+1.13%) |
Dec 31, 2019 | 122.75 | 122.98 | 122.00 | 122.09 | 11,881,322 | -1.24(-1.01%) |
Dec 30, 2019 | 122.47 | 123.38 | 122.26 | 123.34 | 8,854,529 | -0.41(-0.33%) |
Dec 27, 2019 | 123.86 | 124.03 | 123.73 | 123.75 | 8,100,937 | +0.14(+0.11%) |
Dec 26, 2019 | 123.38 | 123.66 | 123.02 | 123.62 | 5,870,108 | +0.30(+0.24%) |
Dec 24, 2019 | 122.49 | 123.52 | 122.47 | 123.32 | 5,179,069 | +0.35(+0.29%) |
Dec 23, 2019 | 123.29 | 123.44 | 122.56 | 122.97 | 5,742,374 | -0.18(-0.15%) |
Dec 20, 2019 | 122.68 | 123.19 | 122.50 | 123.15 | 6,054,009 | +0.16(+0.13%) |
Dec 19, 2019 | 122.56 | 123.34 | 122.35 | 122.99 | 7,313,618 | +0.20(+0.16%) |
Dec 18, 2019 | 123.54 | 123.67 | 122.62 | 122.79 | 6,940,320 | -1.02(-0.82%) |
Dec 17, 2019 | 124.36 | 124.47 | 123.46 | 123.81 | 6,868,143 | -0.17(-0.14%) |
Dec 16, 2019 | 124.53 | 124.58 | 123.66 | 123.98 | 10,180,096 | -1.12(-0.90%) |
Dec 13, 2019 | 124.28 | 125.62 | 123.47 | 125.10 | 12,598,037 | +1.43(+1.16%) |
Dec 12, 2019 | 125.24 | 125.32 | 122.92 | 123.67 | 16,512,155 | -2.07(-1.65%) |
Dec 11, 2019 | 125.34 | 126.09 | 125.28 | 125.74 | 6,953,659 | +0.98(+0.79%) |
Dec 10, 2019 | 125.23 | 125.38 | 124.54 | 124.76 | 5,498,805 | +0.01(+0.01%) |
Dec 09, 2019 | 125.06 | 125.17 | 124.68 | 124.75 | 4,464,428 | +0.27(+0.22%) |
Dec 06, 2019 | 124.19 | 125.18 | 124.04 | 124.48 | 8,815,503 | -0.69(-0.55%) |
Dec 05, 2019 | 124.76 | 125.46 | 124.71 | 125.18 | 8,084,096 | -0.61(-0.49%) |
Dec 04, 2019 | 126.27 | 126.42 | 125.26 | 125.79 | 9,543,363 | -1.27(-1.00%) |
Dec 03, 2019 | 126.00 | 127.56 | 125.90 | 127.06 | 14,803,787 | +2.61(+2.10%) |
Dec 02, 2019 | 124.29 | 124.77 | 124.12 | 124.45 | 19,674,228 | -1.68(-1.33%) |
Nov 29, 2019 | 126.31 | 126.36 | 125.55 | 126.13 | 6,959,271 | -0.27(-0.21%) |
Nov 27, 2019 | 126.29 | 126.57 | 126.13 | 126.40 | 4,561,100 | -0.37(-0.29%) |
Nov 26, 2019 | 126.65 | 126.93 | 126.60 | 126.77 | 4,766,220 | +0.74(+0.58%) |
Nov 25, 2019 | 126.02 | 126.23 | 125.91 | 126.03 | 4,628,371 | +0.37(+0.29%) |
Nov 22, 2019 | 125.84 | 126.00 | 125.46 | 125.66 | 5,194,682 | +0.16(+0.13%) |
Nov 21, 2019 | 125.43 | 125.82 | 124.96 | 125.50 | 6,658,582 | -0.79(-0.63%) |
Nov 20, 2019 | 125.67 | 126.29 | 125.55 | 126.29 | 8,801,442 | +1.29(+1.04%) |
Nov 19, 2019 | 124.29 | 125.07 | 124.29 | 125.00 | 8,787,395 | +1.03(+0.83%) |
Nov 18, 2019 | 124.14 | 124.50 | 123.89 | 123.96 | 6,617,408 | +0.22(+0.18%) |
Nov 15, 2019 | 123.49 | 124.10 | 123.44 | 123.74 | 5,185,442 | -0.13(-0.11%) |
Nov 14, 2019 | 123.78 | 124.35 | 123.66 | 123.87 | 11,370,532 | +1.27(+1.03%) |
Nov 13, 2019 | 122.89 | 123.02 | 122.31 | 122.61 | 7,516,372 | +0.79(+0.65%) |
Nov 12, 2019 | 121.51 | 122.11 | 121.07 | 121.82 | 6,427,026 | +0.56(+0.46%) |
Nov 11, 2019 | 121.60 | 121.61 | 120.94 | 121.26 | 5,095,606 | +0.08(+0.07%) |
Nov 08, 2019 | 121.39 | 122.11 | 121.06 | 121.18 | 11,385,995 | -0.51(-0.42%) |
Nov 07, 2019 | 122.47 | 122.48 | 120.77 | 121.69 | 21,386,434 | -2.25(-1.81%) |
Nov 06, 2019 | 123.97 | 124.32 | 123.36 | 123.94 | 10,411,472 | +0.75(+0.60%) |
Nov 05, 2019 | 123.25 | 123.45 | 122.81 | 123.19 | 15,021,813 | -1.40(-1.12%) |
Nov 04, 2019 | 124.83 | 124.98 | 124.43 | 124.59 | 12,395,920 | -1.66(-1.32%) |
Nov 01, 2019 | 126.41 | 126.89 | 125.56 | 126.25 | 12,719,958 | -0.44(-0.35%) |
Oct 31, 2019 | 125.96 | 127.04 | 125.92 | 126.70 | 17,660,610 | +1.74(+1.39%) |
Oct 30, 2019 | 123.53 | 125.04 | 123.53 | 124.96 | 12,171,894 | +1.80(+1.46%) |
Oct 29, 2019 | 123.40 | 123.51 | 123.00 | 123.16 | 5,906,973 | +0.08(+0.07%) |
Oct 28, 2019 | 123.36 | 123.36 | 122.83 | 123.08 | 12,715,953 | -1.13(-0.91%) |
Oct 25, 2019 | 125.11 | 125.13 | 124.02 | 124.21 | 6,323,321 | -0.61(-0.49%) |
Oct 24, 2019 | 125.25 | 125.75 | 124.66 | 124.82 | 7,616,703 | -0.25(-0.20%) |
Oct 23, 2019 | 125.56 | 125.81 | 124.96 | 125.07 | 6,691,179 | +0.13(+0.10%) |
Oct 22, 2019 | 124.98 | 125.11 | 124.31 | 124.94 | 7,460,903 | +0.73(+0.58%) |
Oct 21, 2019 | 124.25 | 124.63 | 123.95 | 124.22 | 9,133,053 | -0.94(-0.75%) |
Oct 18, 2019 | 125.36 | 125.74 | 125.04 | 125.16 | 7,200,460 | +0.00(+0.00%) |
Oct 17, 2019 | 125.10 | 125.87 | 124.91 | 125.16 | 7,314,211 | -0.30(-0.24%) |
Oct 16, 2019 | 125.21 | 125.59 | 124.95 | 125.46 | 9,641,597 | +0.15(+0.12%) |
Oct 15, 2019 | 126.13 | 126.39 | 125.13 | 125.31 | 14,122,991 | -1.53(-1.21%) |
Oct 14, 2019 | 126.86 | 126.89 | 126.50 | 126.84 | 6,621,810 | +0.91(+0.73%) |
Oct 11, 2019 | 126.41 | 126.52 | 125.27 | 125.93 | 31,799,282 | -1.58(-1.24%) |
Oct 10, 2019 | 128.33 | 128.38 | 127.08 | 127.51 | 16,792,172 | -1.93(-1.49%) |
Oct 09, 2019 | 129.66 | 129.67 | 128.94 | 129.43 | 9,936,356 | -0.74(-0.56%) |
Oct 08, 2019 | 130.75 | 130.85 | 129.68 | 130.17 | 16,206,720 | +0.35(+0.27%) |
Oct 07, 2019 | 130.16 | 130.49 | 129.76 | 129.82 | 13,105,288 | -1.09(-0.83%) |
Oct 04, 2019 | 130.33 | 130.94 | 130.20 | 130.90 | 13,312,554 | +0.96(+0.74%) |
Oct 03, 2019 | 129.10 | 130.62 | 129.05 | 129.94 | 15,084,438 | +1.17(+0.91%) |
Oct 02, 2019 | 128.64 | 129.36 | 128.44 | 128.77 | 14,382,389 | +0.31(+0.24%) |
Oct 01, 2019 | 126.66 | 129.04 | 126.56 | 128.46 | 18,812,676 | +0.38(+0.30%) |
Sep 30, 2019 | 127.00 | 128.08 | 126.96 | 128.07 | 9,393,268 | +0.31(+0.25%) |
Sep 27, 2019 | 127.39 | 127.98 | 127.23 | 127.76 | 11,604,657 | +0.31(+0.25%) |
Sep 26, 2019 | 127.35 | 127.99 | 127.01 | 127.44 | 12,037,738 | +0.81(+0.64%) |
Sep 25, 2019 | 128.23 | 128.49 | 126.33 | 126.63 | 16,220,969 | -1.88(-1.46%) |
Sep 24, 2019 | 127.48 | 128.76 | 127.47 | 128.51 | 14,465,272 | +1.53(+1.20%) |
Sep 23, 2019 | 127.32 | 128.13 | 126.83 | 126.98 | 17,203,718 | -0.03(-0.02%) |
Sep 20, 2019 | 126.00 | 127.09 | 125.71 | 127.00 | 14,944,963 | +1.66(+1.32%) |
Sep 19, 2019 | 125.99 | 126.20 | 125.29 | 125.35 | 15,007,688 | +0.38(+0.30%) |
Sep 18, 2019 | 125.25 | 125.90 | 124.89 | 124.97 | 12,408,199 | +0.53(+0.43%) |
Sep 17, 2019 | 123.85 | 124.96 | 123.54 | 124.44 | 10,376,275 | +0.67(+0.54%) |
Sep 16, 2019 | 123.42 | 124.03 | 122.85 | 123.77 | 12,255,632 | +1.56(+1.27%) |
Sep 13, 2019 | 123.77 | 124.16 | 122.22 | 122.22 | 21,139,706 | -2.67(-2.14%) |
Sep 12, 2019 | 126.66 | 126.92 | 124.47 | 124.88 | 20,615,832 | -0.82(-0.66%) |
Sep 11, 2019 | 125.67 | 126.34 | 125.66 | 125.71 | 12,221,577 | -0.22(-0.18%) |
Sep 10, 2019 | 127.86 | 128.26 | 125.90 | 125.93 | 15,473,675 | -2.25(-1.75%) |
Sep 09, 2019 | 128.74 | 128.89 | 128.17 | 128.18 | 17,721,160 | -2.32(-1.78%) |
Sep 06, 2019 | 130.02 | 130.71 | 129.86 | 130.50 | 10,575,719 | +0.92(+0.71%) |
Sep 05, 2019 | 130.38 | 130.50 | 128.80 | 129.57 | 21,655,772 | -2.39(-1.81%) |
Sep 04, 2019 | 131.16 | 132.13 | 131.11 | 131.96 | 8,895,379 | +0.20(+0.15%) |
Sep 03, 2019 | 131.66 | 133.07 | 131.19 | 131.77 | 17,497,840 | +0.17(+0.13%) |
Aug 30, 2019 | 131.00 | 131.78 | 130.78 | 131.60 | 15,165,814 | +0.04(+0.03%) |
Aug 29, 2019 | 131.57 | 131.65 | 130.57 | 131.56 | 9,943,810 | -0.50(-0.38%) |
Aug 28, 2019 | 132.94 | 133.04 | 131.94 | 132.06 | 11,300,256 | +0.17(+0.13%) |
Aug 27, 2019 | 131.02 | 131.99 | 130.88 | 131.89 | 12,683,154 | +2.00(+1.54%) |
Aug 26, 2019 | 130.34 | 130.71 | 129.82 | 129.89 | 13,625,416 | -0.53(-0.40%) |
Aug 23, 2019 | 128.24 | 130.69 | 128.16 | 130.42 | 18,124,014 | +2.11(+1.64%) |
Aug 22, 2019 | 128.67 | 129.29 | 128.20 | 128.31 | 15,533,838 | -0.86(-0.66%) |
Aug 21, 2019 | 129.31 | 130.27 | 128.93 | 129.17 | 10,488,915 | -0.87(-0.67%) |
Aug 20, 2019 | 129.81 | 130.11 | 129.42 | 130.03 | 8,339,519 | +1.33(+1.03%) |
Aug 19, 2019 | 128.28 | 129.26 | 128.23 | 128.70 | 15,237,521 | -1.87(-1.43%) |
Aug 16, 2019 | 130.51 | 130.91 | 129.42 | 130.57 | 19,753,084 | -1.05(-0.80%) |
Aug 15, 2019 | 130.41 | 132.78 | 130.08 | 131.62 | 26,557,730 | +1.45(+1.11%) |
Aug 14, 2019 | 129.70 | 130.21 | 129.30 | 130.18 | 16,861,468 | +2.87(+2.25%) |
Aug 13, 2019 | 128.50 | 128.59 | 126.83 | 127.31 | 18,017,916 | -0.44(-0.34%) |
Aug 12, 2019 | 126.63 | 128.16 | 126.44 | 127.75 | 15,772,947 | +2.61(+2.08%) |
Aug 09, 2019 | 125.69 | 126.48 | 124.98 | 125.14 | 11,892,230 | -0.25(-0.20%) |
Aug 08, 2019 | 124.32 | 125.48 | 123.29 | 125.39 | 16,499,736 | +0.27(+0.21%) |
Aug 07, 2019 | 127.24 | 127.83 | 124.90 | 125.12 | 36,463,976 | +0.05(+0.04%) |
Aug 06, 2019 | 123.48 | 125.07 | 123.39 | 125.07 | 14,265,164 | +0.99(+0.80%) |
Aug 05, 2019 | 123.43 | 124.10 | 123.00 | 124.08 | 20,747,948 | +2.11(+1.73%) |
Aug 02, 2019 | 121.21 | 121.97 | 120.98 | 121.97 | 16,947,650 | +1.12(+0.92%) |