Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 124.94 | 125.93 | 123.27 | 123.44 | 46,138,836 | -4.88(-3.80%) |
Apr 29, 2020 | 126.45 | 129.63 | 124.92 | 128.31 | 53,185,812 | +6.01(+4.92%) |
Apr 28, 2020 | 124.20 | 124.52 | 120.56 | 122.30 | 49,892,040 | +1.75(+1.45%) |
Apr 27, 2020 | 117.41 | 121.66 | 117.33 | 120.55 | 41,144,124 | +4.59(+3.96%) |
Apr 24, 2020 | 115.12 | 116.81 | 113.75 | 115.95 | 28,668,272 | +2.87(+2.54%) |
Apr 23, 2020 | 113.77 | 116.42 | 113.37 | 113.08 | 40,708,264 | +0.20(+0.18%) |
Apr 22, 2020 | 113.97 | 114.61 | 112.50 | 112.88 | 25,724,828 | +1.35(+1.21%) |
Apr 21, 2020 | 111.22 | 112.95 | 110.33 | 111.53 | 33,340,572 | -2.73(-2.39%) |
Apr 20, 2020 | 113.28 | 116.42 | 112.76 | 114.26 | 38,731,976 | -1.36(-1.18%) |
Apr 17, 2020 | 115.47 | 116.25 | 113.72 | 115.62 | 48,826,232 | +4.88(+4.40%) |
Apr 16, 2020 | 111.86 | 112.17 | 108.52 | 110.74 | 52,042,492 | -0.84(-0.76%) |
Apr 15, 2020 | 111.64 | 112.83 | 110.50 | 111.58 | 36,683,128 | -4.75(-4.08%) |
Apr 14, 2020 | 117.36 | 118.29 | 114.90 | 116.33 | 37,031,316 | +2.31(+2.03%) |
Apr 13, 2020 | 116.37 | 116.99 | 112.83 | 114.02 | 42,387,444 | -3.17(-2.71%) |
Apr 09, 2020 | 115.49 | 118.03 | 114.92 | 117.19 | 73,546,816 | +5.35(+4.79%) |
Apr 08, 2020 | 108.82 | 112.95 | 107.31 | 111.84 | 55,728,132 | +4.88(+4.56%) |
Apr 07, 2020 | 110.71 | 112.38 | 106.46 | 106.96 | 60,722,080 | +0.27(+0.26%) |
Apr 06, 2020 | 103.33 | 107.36 | 103.27 | 106.69 | 51,329,772 | +7.59(+7.66%) |
Apr 03, 2020 | 100.97 | 102.30 | 97.19 | 99.10 | 44,539,140 | -2.89(-2.83%) |
Apr 02, 2020 | 100.14 | 104.57 | 99.05 | 101.99 | 46,186,796 | +0.96(+0.95%) |
Apr 01, 2020 | 102.97 | 104.56 | 99.96 | 101.03 | 57,237,740 | -7.39(-6.82%) |
Mar 31, 2020 | 108.55 | 110.04 | 106.05 | 108.42 | 55,847,712 | -0.55(-0.50%) |
Mar 30, 2020 | 107.27 | 109.18 | 104.95 | 108.97 | 43,861,428 | +2.35(+2.20%) |
Mar 27, 2020 | 106.33 | 109.90 | 105.02 | 106.62 | 42,155,580 | -4.03(-3.64%) |
Mar 26, 2020 | 105.66 | 111.39 | 105.33 | 110.65 | 54,487,300 | +6.48(+6.22%) |
Mar 25, 2020 | 103.70 | 107.98 | 100.43 | 104.17 | 59,136,008 | +1.28(+1.24%) |
Mar 24, 2020 | 99.43 | 103.16 | 94.29 | 102.89 | 77,632,536 | +8.62(+9.15%) |
Mar 23, 2020 | 96.15 | 96.42 | 90.50 | 94.26 | 67,263,392 | -1.42(-1.48%) |
Mar 20, 2020 | 100.13 | 102.62 | 94.78 | 95.68 | 80,759,224 | -2.33(-2.38%) |
Mar 19, 2020 | 94.04 | 100.78 | 90.29 | 98.01 | 66,391,392 | +3.68(+3.90%) |
Mar 18, 2020 | 97.24 | 100.76 | 90.82 | 94.33 | 65,977,240 | -7.93(-7.75%) |
Mar 17, 2020 | 99.04 | 104.27 | 94.93 | 102.26 | 62,654,740 | +4.48(+4.58%) |
Mar 16, 2020 | 102.49 | 105.02 | 95.71 | 97.77 | 62,491,336 | -14.96(-13.27%) |
Mar 13, 2020 | 111.64 | 113.19 | 103.37 | 112.73 | 61,377,320 | +7.08(+6.70%) |
Mar 12, 2020 | 110.18 | 113.14 | 105.31 | 105.65 | 74,204,320 | -13.12(-11.05%) |
Mar 11, 2020 | 123.53 | 124.81 | 117.17 | 118.78 | 54,484,872 | -8.07(-6.36%) |
Mar 10, 2020 | 127.11 | 127.20 | 120.80 | 126.85 | 57,663,852 | +3.84(+3.12%) |
Mar 09, 2020 | 126.56 | 128.49 | 122.91 | 123.01 | 59,656,256 | -13.25(-9.72%) |
Mar 06, 2020 | 134.66 | 137.75 | 133.04 | 136.25 | 42,060,904 | -2.75(-1.98%) |
Mar 05, 2020 | 140.44 | 143.88 | 137.28 | 139.01 | 34,638,704 | -4.57(-3.18%) |
Mar 04, 2020 | 141.80 | 143.85 | 140.14 | 143.58 | 38,311,180 | +3.97(+2.85%) |
Mar 03, 2020 | 142.57 | 145.50 | 138.06 | 139.60 | 45,472,692 | -2.91(-2.04%) |
Mar 02, 2020 | 139.62 | 142.70 | 137.19 | 142.51 | 35,546,756 | +4.44(+3.21%) |
Feb 28, 2020 | 136.68 | 140.72 | 135.79 | 138.08 | 77,107,120 | -1.38(-0.99%) |
Feb 27, 2020 | 142.81 | 146.27 | 139.45 | 139.45 | 52,742,168 | -6.33(-4.34%) |
Feb 26, 2020 | 148.19 | 149.55 | 145.51 | 145.78 | 41,824,288 | -1.71(-1.16%) |
Feb 25, 2020 | 153.35 | 153.58 | 147.16 | 147.49 | 47,180,188 | -5.44(-3.55%) |
Feb 24, 2020 | 152.73 | 157.64 | 152.01 | 152.93 | 29,745,270 | -4.75(-3.01%) |
Feb 21, 2020 | 158.66 | 159.12 | 156.95 | 157.67 | 19,850,438 | -1.61(-1.01%) |
Feb 20, 2020 | 158.43 | 159.56 | 157.19 | 159.29 | 21,570,920 | +0.39(+0.24%) |
Feb 19, 2020 | 158.68 | 159.60 | 158.08 | 158.90 | 11,735,905 | +0.81(+0.51%) |
Feb 18, 2020 | 158.05 | 158.58 | 157.04 | 158.09 | 14,214,443 | -0.34(-0.21%) |
Feb 14, 2020 | 159.18 | 159.26 | 157.90 | 158.43 | 16,963,066 | -0.61(-0.39%) |
Feb 13, 2020 | 157.79 | 159.42 | 157.68 | 159.04 | 13,374,532 | +0.41(+0.26%) |
Feb 12, 2020 | 158.54 | 158.80 | 157.84 | 158.63 | 12,823,749 | +1.09(+0.69%) |
Feb 11, 2020 | 157.38 | 158.49 | 156.89 | 157.54 | 15,882,528 | +1.09(+0.69%) |
Feb 10, 2020 | 155.28 | 156.53 | 155.18 | 156.46 | 12,094,512 | +0.88(+0.56%) |
Feb 07, 2020 | 156.91 | 156.98 | 155.13 | 155.58 | 19,107,426 | -1.94(-1.23%) |
Feb 06, 2020 | 158.42 | 158.66 | 157.35 | 157.51 | 15,633,795 | -0.36(-0.23%) |
Feb 05, 2020 | 157.09 | 158.08 | 156.33 | 157.87 | 18,851,310 | +2.40(+1.54%) |
Feb 04, 2020 | 155.04 | 155.99 | 154.90 | 155.48 | 16,932,908 | +2.31(+1.51%) |
Feb 03, 2020 | 152.48 | 153.74 | 152.38 | 153.16 | 18,411,740 | +1.69(+1.12%) |
Jan 31, 2020 | 154.11 | 154.67 | 151.00 | 151.47 | 32,258,672 | -3.00(-1.94%) |
Jan 30, 2020 | 153.65 | 154.87 | 152.80 | 154.47 | 23,182,276 | -0.21(-0.13%) |
Jan 29, 2020 | 155.79 | 156.22 | 154.66 | 154.68 | 15,836,063 | -0.89(-0.57%) |
Jan 28, 2020 | 155.22 | 156.07 | 154.27 | 155.57 | 17,655,214 | +1.28(+0.83%) |
Jan 27, 2020 | 153.66 | 155.21 | 153.26 | 154.29 | 19,598,266 | -1.77(-1.14%) |
Jan 24, 2020 | 158.53 | 158.53 | 154.97 | 156.06 | 21,716,288 | -1.94(-1.23%) |
Jan 23, 2020 | 157.67 | 158.49 | 156.12 | 158.00 | 16,901,290 | -0.10(-0.07%) |
Jan 22, 2020 | 158.70 | 159.11 | 157.75 | 158.11 | 15,790,083 | -0.10(-0.07%) |
Jan 21, 2020 | 158.86 | 159.46 | 157.84 | 158.21 | 18,960,240 | -1.32(-0.83%) |
Jan 17, 2020 | 160.68 | 160.94 | 159.16 | 159.53 | 19,400,668 | -0.43(-0.27%) |
Jan 16, 2020 | 159.08 | 160.29 | 158.93 | 159.97 | 21,150,948 | +2.04(+1.29%) |
Jan 15, 2020 | 156.78 | 158.48 | 156.77 | 157.93 | 16,338,612 | +0.75(+0.48%) |
Jan 14, 2020 | 155.82 | 158.14 | 155.67 | 157.17 | 19,419,426 | +0.58(+0.37%) |
Jan 13, 2020 | 155.64 | 156.67 | 154.81 | 156.60 | 18,303,534 | +1.01(+0.65%) |
Jan 10, 2020 | 156.21 | 156.34 | 154.94 | 155.59 | 16,282,474 | -0.59(-0.37%) |
Jan 09, 2020 | 156.75 | 157.06 | 155.94 | 156.17 | 12,606,534 | +0.19(+0.12%) |
Jan 08, 2020 | 155.52 | 156.66 | 155.43 | 155.99 | 14,660,485 | +0.48(+0.31%) |
Jan 07, 2020 | 155.55 | 156.01 | 154.95 | 155.50 | 12,539,298 | -0.52(-0.33%) |
Jan 06, 2020 | 154.61 | 156.20 | 154.31 | 156.02 | 18,175,100 | +0.21(+0.13%) |
Jan 03, 2020 | 154.50 | 156.08 | 154.47 | 155.81 | 20,463,628 | -0.61(-0.39%) |
Jan 02, 2020 | 157.33 | 157.34 | 154.97 | 156.43 | 19,391,336 | +0.10(+0.07%) |
Dec 31, 2019 | 155.77 | 156.97 | 155.42 | 156.32 | 18,406,806 | +0.22(+0.14%) |
Dec 30, 2019 | 156.62 | 156.83 | 155.29 | 156.11 | 15,804,147 | -0.40(-0.25%) |
Dec 27, 2019 | 157.69 | 157.69 | 156.10 | 156.50 | 12,998,001 | -0.77(-0.49%) |
Dec 26, 2019 | 157.42 | 157.56 | 156.98 | 157.28 | 9,931,451 | +0.00(+0.00%) |
Dec 24, 2019 | 157.06 | 157.30 | 156.67 | 157.28 | 4,593,620 | +0.36(+0.23%) |
Dec 23, 2019 | 156.86 | 156.98 | 156.03 | 156.92 | 14,171,512 | +0.31(+0.20%) |
Dec 20, 2019 | 156.78 | 157.02 | 156.37 | 156.61 | 26,977,784 | +0.23(+0.15%) |
Dec 19, 2019 | 155.96 | 156.38 | 155.58 | 156.38 | 12,632,366 | +0.67(+0.43%) |
Dec 18, 2019 | 155.75 | 155.96 | 155.05 | 155.71 | 16,299,255 | +0.30(+0.19%) |
Dec 17, 2019 | 154.88 | 155.41 | 154.47 | 155.41 | 13,755,829 | +0.77(+0.50%) |
Dec 16, 2019 | 154.81 | 155.55 | 154.50 | 154.64 | 21,317,856 | +1.08(+0.71%) |
Dec 13, 2019 | 153.93 | 154.94 | 152.82 | 153.55 | 24,825,234 | -0.59(-0.38%) |
Dec 12, 2019 | 153.01 | 155.22 | 152.54 | 154.15 | 26,428,710 | +1.32(+0.86%) |
Dec 11, 2019 | 153.13 | 153.32 | 152.26 | 152.83 | 20,860,396 | -0.05(-0.03%) |
Dec 10, 2019 | 152.69 | 153.21 | 152.25 | 152.88 | 14,576,957 | +0.09(+0.06%) |
Dec 09, 2019 | 153.01 | 153.38 | 152.67 | 152.78 | 14,334,742 | -0.29(-0.19%) |
Dec 06, 2019 | 152.86 | 153.63 | 152.77 | 153.07 | 17,536,214 | +1.77(+1.17%) |
Dec 05, 2019 | 151.80 | 151.97 | 150.84 | 151.31 | 12,200,952 | +0.15(+0.10%) |
Dec 04, 2019 | 150.89 | 151.57 | 150.70 | 151.16 | 11,523,743 | +1.03(+0.69%) |
Dec 03, 2019 | 149.31 | 150.53 | 148.64 | 150.12 | 15,919,197 | -0.48(-0.32%) |
Dec 02, 2019 | 152.44 | 152.50 | 150.34 | 150.60 | 18,285,960 | -1.49(-0.98%) |
Nov 29, 2019 | 152.69 | 153.05 | 151.99 | 152.09 | 10,624,054 | -1.00(-0.65%) |
Nov 27, 2019 | 152.66 | 153.18 | 152.38 | 153.08 | 14,064,817 | +1.07(+0.71%) |
Nov 26, 2019 | 152.07 | 152.81 | 151.63 | 152.01 | 16,483,440 | +0.10(+0.07%) |
Nov 25, 2019 | 149.51 | 152.14 | 149.38 | 151.91 | 26,329,116 | +3.16(+2.12%) |
Nov 22, 2019 | 148.83 | 149.05 | 147.93 | 148.75 | 14,340,734 | +0.46(+0.31%) |
Nov 21, 2019 | 149.31 | 149.38 | 147.82 | 148.29 | 16,343,237 | -0.73(-0.49%) |
Nov 20, 2019 | 149.06 | 150.05 | 147.85 | 149.02 | 22,671,464 | -0.56(-0.38%) |
Nov 19, 2019 | 149.59 | 150.14 | 148.83 | 149.59 | 16,171,762 | +0.56(+0.37%) |
Nov 18, 2019 | 149.22 | 149.24 | 148.49 | 149.03 | 11,448,886 | -0.38(-0.25%) |
Nov 15, 2019 | 149.70 | 149.75 | 148.87 | 149.41 | 13,957,067 | +0.77(+0.52%) |
Nov 14, 2019 | 148.48 | 149.40 | 148.34 | 148.64 | 13,885,148 | -0.05(-0.03%) |
Nov 13, 2019 | 148.30 | 149.01 | 147.78 | 148.68 | 15,620,409 | -0.64(-0.43%) |
Nov 12, 2019 | 149.42 | 150.31 | 149.00 | 149.32 | 15,212,531 | +0.05(+0.03%) |
Nov 11, 2019 | 148.57 | 149.39 | 148.43 | 149.28 | 11,179,088 | -0.28(-0.19%) |
Nov 08, 2019 | 148.81 | 149.74 | 148.50 | 149.56 | 12,748,737 | +0.41(+0.27%) |
Nov 07, 2019 | 150.18 | 150.58 | 148.70 | 149.15 | 14,275,791 | +0.39(+0.27%) |
Nov 06, 2019 | 149.47 | 149.47 | 148.36 | 148.76 | 17,028,032 | -0.86(-0.58%) |
Nov 05, 2019 | 149.86 | 150.85 | 149.45 | 149.62 | 14,606,696 | +0.36(+0.24%) |
Nov 04, 2019 | 149.86 | 150.14 | 148.98 | 149.27 | 17,135,532 | +0.63(+0.42%) |
Nov 01, 2019 | 147.04 | 148.72 | 146.71 | 148.64 | 19,594,418 | +2.49(+1.70%) |
Oct 31, 2019 | 146.76 | 146.76 | 145.01 | 146.15 | 18,445,744 | -0.83(-0.56%) |
Oct 30, 2019 | 147.41 | 147.42 | 145.99 | 146.97 | 15,369,659 | -0.49(-0.33%) |
Oct 29, 2019 | 146.67 | 147.92 | 146.53 | 147.46 | 12,737,894 | +0.48(+0.33%) |
Oct 28, 2019 | 146.34 | 147.58 | 145.73 | 146.98 | 16,371,572 | +1.26(+0.86%) |
Oct 25, 2019 | 144.70 | 146.22 | 144.69 | 145.72 | 11,201,946 | +0.77(+0.53%) |
Oct 24, 2019 | 145.68 | 145.78 | 144.28 | 144.95 | 9,236,002 | -0.21(-0.14%) |
Oct 23, 2019 | 145.10 | 145.49 | 144.36 | 145.16 | 9,325,744 | +0.18(+0.12%) |
Oct 22, 2019 | 144.97 | 145.77 | 144.54 | 144.98 | 13,484,439 | +0.16(+0.11%) |
Oct 21, 2019 | 144.94 | 145.70 | 144.69 | 144.82 | 18,577,600 | +1.34(+0.94%) |
Oct 18, 2019 | 143.78 | 144.31 | 142.38 | 143.47 | 15,413,552 | -0.69(-0.48%) |
Oct 17, 2019 | 143.17 | 144.32 | 142.95 | 144.16 | 14,309,636 | +1.68(+1.18%) |
Oct 16, 2019 | 142.16 | 143.16 | 142.09 | 142.48 | 14,007,284 | +0.15(+0.11%) |
Oct 15, 2019 | 141.18 | 143.02 | 140.82 | 142.33 | 19,163,256 | +1.62(+1.15%) |
Oct 14, 2019 | 140.94 | 141.33 | 140.18 | 140.71 | 11,655,687 | -0.52(-0.37%) |
Oct 11, 2019 | 140.82 | 142.86 | 138.85 | 141.23 | 31,455,202 | +2.35(+1.69%) |
Oct 10, 2019 | 138.52 | 139.61 | 138.29 | 138.88 | 17,563,580 | +0.55(+0.40%) |
Oct 09, 2019 | 138.71 | 138.85 | 137.86 | 138.32 | 11,744,246 | +0.63(+0.46%) |
Oct 08, 2019 | 138.59 | 139.07 | 137.36 | 137.69 | 19,582,200 | -2.27(-1.63%) |
Oct 07, 2019 | 139.87 | 141.09 | 139.25 | 139.97 | 17,084,594 | -0.25(-0.17%) |
Oct 04, 2019 | 139.13 | 140.32 | 138.31 | 140.21 | 20,020,206 | +1.32(+0.95%) |
Oct 03, 2019 | 137.91 | 139.08 | 136.25 | 138.90 | 27,925,572 | +0.55(+0.40%) |
Oct 02, 2019 | 138.79 | 138.79 | 137.13 | 138.34 | 26,654,088 | -1.15(-0.82%) |
Oct 01, 2019 | 143.00 | 144.17 | 139.19 | 139.49 | 36,768,220 | -2.79(-1.96%) |
Sep 30, 2019 | 142.31 | 143.15 | 141.76 | 142.28 | 19,256,430 | +0.17(+0.12%) |
Sep 27, 2019 | 143.67 | 144.05 | 141.49 | 142.11 | 21,468,288 | -1.15(-0.80%) |
Sep 26, 2019 | 144.71 | 144.71 | 142.85 | 143.26 | 22,463,934 | -1.62(-1.12%) |
Sep 25, 2019 | 143.16 | 145.12 | 142.71 | 144.88 | 23,542,310 | +1.57(+1.10%) |
Sep 24, 2019 | 145.86 | 145.99 | 142.75 | 143.31 | 30,152,396 | -2.20(-1.51%) |
Sep 23, 2019 | 145.08 | 146.10 | 144.80 | 145.50 | 16,495,996 | -0.11(-0.08%) |
Sep 20, 2019 | 145.81 | 146.76 | 144.70 | 145.61 | 25,158,806 | -0.31(-0.21%) |
Sep 19, 2019 | 146.90 | 147.85 | 145.70 | 145.92 | 23,420,066 | -0.71(-0.49%) |
Sep 18, 2019 | 147.53 | 147.55 | 145.28 | 146.64 | 21,174,446 | -0.91(-0.62%) |
Sep 17, 2019 | 147.42 | 147.62 | 146.57 | 147.54 | 24,575,164 | -0.38(-0.26%) |
Sep 16, 2019 | 147.06 | 148.72 | 146.80 | 147.93 | 24,805,330 | +0.55(+0.37%) |
Sep 13, 2019 | 147.88 | 148.88 | 147.21 | 147.38 | 33,135,224 | +0.25(+0.17%) |
Sep 12, 2019 | 147.25 | 147.93 | 145.75 | 147.12 | 41,250,544 | +0.04(+0.03%) |
Sep 11, 2019 | 144.76 | 147.24 | 143.85 | 147.09 | 45,809,708 | +2.95(+2.05%) |
Sep 10, 2019 | 142.10 | 144.23 | 141.36 | 144.13 | 31,565,982 | +1.82(+1.28%) |
Sep 09, 2019 | 141.06 | 142.63 | 140.58 | 142.32 | 27,515,528 | +1.88(+1.34%) |
Sep 06, 2019 | 141.18 | 141.68 | 140.37 | 140.43 | 15,633,043 | -0.65(-0.46%) |
Sep 05, 2019 | 140.39 | 142.32 | 139.94 | 141.08 | 27,400,016 | +2.58(+1.86%) |
Sep 04, 2019 | 138.66 | 138.99 | 137.88 | 138.50 | 13,995,236 | +1.11(+0.80%) |
Sep 03, 2019 | 138.14 | 138.95 | 136.78 | 137.40 | 22,092,176 | -2.04(-1.47%) |
Aug 30, 2019 | 140.42 | 140.50 | 138.69 | 139.44 | 19,991,484 | -0.25(-0.18%) |
Aug 29, 2019 | 138.79 | 139.86 | 138.62 | 139.69 | 20,056,038 | +2.41(+1.75%) |
Aug 28, 2019 | 135.43 | 138.07 | 135.14 | 137.29 | 21,486,614 | +1.58(+1.17%) |
Aug 27, 2019 | 138.62 | 138.67 | 135.54 | 135.70 | 26,212,278 | -2.04(-1.48%) |
Aug 26, 2019 | 137.53 | 137.76 | 136.51 | 137.75 | 20,468,622 | +1.50(+1.10%) |
Aug 23, 2019 | 139.80 | 140.63 | 135.78 | 136.25 | 39,470,184 | -4.31(-3.07%) |
Aug 22, 2019 | 141.16 | 141.54 | 139.72 | 140.56 | 13,855,107 | -0.33(-0.23%) |
Aug 21, 2019 | 141.11 | 141.14 | 140.33 | 140.88 | 14,713,237 | +1.15(+0.82%) |
Aug 20, 2019 | 140.45 | 140.54 | 139.58 | 139.73 | 14,223,952 | -0.92(-0.65%) |
Aug 19, 2019 | 140.83 | 141.36 | 140.48 | 140.65 | 18,174,328 | +1.41(+1.01%) |
Aug 16, 2019 | 136.91 | 139.51 | 136.88 | 139.24 | 25,559,404 | +2.94(+2.16%) |
Aug 15, 2019 | 137.36 | 137.41 | 135.65 | 136.30 | 25,918,412 | -0.54(-0.40%) |
Aug 14, 2019 | 138.61 | 138.63 | 136.52 | 136.85 | 30,130,714 | -3.93(-2.79%) |
Aug 13, 2019 | 138.97 | 142.20 | 138.34 | 140.78 | 23,431,084 | +1.50(+1.08%) |
Aug 12, 2019 | 140.35 | 140.64 | 138.96 | 139.28 | 16,013,491 | -1.83(-1.29%) |
Aug 09, 2019 | 142.49 | 142.54 | 140.56 | 141.11 | 20,615,064 | -1.80(-1.26%) |
Aug 08, 2019 | 140.67 | 142.99 | 140.52 | 142.91 | 20,712,128 | +3.02(+2.16%) |
Aug 07, 2019 | 138.58 | 140.26 | 137.43 | 139.89 | 25,547,534 | +0.44(+0.32%) |
Aug 06, 2019 | 139.50 | 140.25 | 138.07 | 139.45 | 25,912,538 | +0.80(+0.57%) |
Aug 05, 2019 | 140.32 | 140.44 | 136.98 | 138.65 | 41,837,504 | -4.29(-3.00%) |
Aug 02, 2019 | 143.67 | 144.04 | 141.73 | 142.94 | 32,180,534 | -1.60(-1.11%) |
Aug 01, 2019 | 146.97 | 148.18 | 143.89 | 144.55 | 40,633,728 | -2.13(-1.45%) |
Jul 31, 2019 | 147.82 | 149.17 | 145.73 | 146.67 | 43,168,060 | -0.98(-0.67%) |
Jul 30, 2019 | 145.27 | 147.87 | 144.94 | 147.66 | 23,150,346 | +1.37(+0.94%) |
Jul 29, 2019 | 147.26 | 147.42 | 145.77 | 146.29 | 14,078,420 | -0.98(-0.67%) |
Jul 26, 2019 | 145.75 | 147.47 | 145.68 | 147.27 | 15,221,451 | +1.72(+1.18%) |
Jul 25, 2019 | 147.25 | 147.31 | 145.30 | 145.55 | 19,101,018 | -1.78(-1.21%) |
Jul 24, 2019 | 144.55 | 147.51 | 144.39 | 147.33 | 25,425,530 | +2.40(+1.65%) |
Jul 23, 2019 | 144.54 | 144.95 | 143.84 | 144.93 | 16,533,596 | +0.96(+0.66%) |
Jul 22, 2019 | 144.50 | 144.93 | 143.71 | 143.97 | 15,450,903 | -0.13(-0.09%) |
Jul 19, 2019 | 145.16 | 145.61 | 144.11 | 144.11 | 18,340,844 | -0.83(-0.58%) |
Jul 18, 2019 | 144.35 | 145.22 | 144.02 | 144.94 | 16,806,928 | +0.54(+0.38%) |
Jul 17, 2019 | 145.44 | 145.53 | 144.02 | 144.40 | 15,104,533 | -1.04(-0.71%) |
Jul 16, 2019 | 145.33 | 146.34 | 144.90 | 145.44 | 16,172,358 | -0.05(-0.03%) |
Jul 15, 2019 | 146.67 | 146.70 | 145.07 | 145.48 | 13,008,427 | -0.77(-0.53%) |
Jul 12, 2019 | 145.34 | 146.78 | 145.10 | 146.25 | 17,802,230 | +1.12(+0.77%) |
Jul 11, 2019 | 146.04 | 146.09 | 144.47 | 145.13 | 15,206,617 | -0.71(-0.49%) |
Jul 10, 2019 | 146.34 | 146.67 | 145.07 | 145.84 | 18,485,542 | +0.25(+0.17%) |
Jul 09, 2019 | 144.78 | 145.61 | 144.72 | 145.59 | 13,210,151 | +0.20(+0.13%) |
Jul 08, 2019 | 146.34 | 146.60 | 145.11 | 145.39 | 10,387,503 | -1.40(-0.95%) |
Jul 05, 2019 | 145.67 | 146.84 | 145.08 | 146.78 | 15,110,867 | +0.39(+0.27%) |
Jul 03, 2019 | 145.77 | 146.47 | 145.37 | 146.39 | 9,729,530 | +1.04(+0.72%) |
Jul 02, 2019 | 146.17 | 146.26 | 144.52 | 145.35 | 20,304,134 | -0.83(-0.57%) |
Jul 01, 2019 | 147.59 | 148.05 | 145.42 | 146.18 | 24,711,232 | +0.50(+0.34%) |
Jun 28, 2019 | 144.23 | 146.17 | 144.22 | 145.68 | 37,455,132 | +1.75(+1.22%) |
Jun 27, 2019 | 141.69 | 144.06 | 141.69 | 143.93 | 23,776,598 | +2.65(+1.88%) |
Jun 26, 2019 | 141.60 | 142.61 | 141.24 | 141.28 | 16,765,920 | -0.33(-0.23%) |
Jun 25, 2019 | 142.69 | 142.87 | 141.46 | 141.60 | 18,628,438 | -0.87(-0.61%) |
Jun 24, 2019 | 144.61 | 144.66 | 142.40 | 142.48 | 25,616,458 | -1.75(-1.21%) |
Jun 21, 2019 | 145.33 | 145.37 | 143.91 | 144.23 | 21,192,744 | -1.25(-0.86%) |
Jun 20, 2019 | 146.19 | 146.35 | 144.69 | 145.48 | 18,781,746 | +0.68(+0.47%) |
Jun 19, 2019 | 144.45 | 144.93 | 143.71 | 144.80 | 16,672,276 | +0.52(+0.36%) |
Jun 18, 2019 | 143.59 | 145.35 | 142.65 | 144.28 | 23,585,370 | +1.66(+1.16%) |
Jun 17, 2019 | 142.28 | 143.24 | 142.09 | 142.63 | 13,348,521 | +0.98(+0.69%) |
Jun 14, 2019 | 142.72 | 142.78 | 141.64 | 141.65 | 17,304,440 | -1.25(-0.88%) |
Jun 13, 2019 | 142.19 | 143.00 | 141.78 | 142.90 | 15,893,277 | +1.49(+1.06%) |
Jun 12, 2019 | 141.13 | 141.69 | 140.61 | 141.41 | 12,801,320 | +0.16(+0.11%) |
Jun 11, 2019 | 142.71 | 143.05 | 140.57 | 141.25 | 16,458,831 | -0.42(-0.30%) |
Jun 10, 2019 | 141.39 | 142.97 | 141.39 | 141.67 | 20,257,980 | +0.83(+0.59%) |
Jun 07, 2019 | 140.05 | 141.44 | 140.05 | 140.84 | 18,324,944 | +0.99(+0.71%) |
Jun 06, 2019 | 140.15 | 140.52 | 138.46 | 139.85 | 22,244,778 | +0.37(+0.27%) |
Jun 05, 2019 | 140.74 | 140.85 | 138.74 | 139.47 | 19,472,336 | -0.71(-0.51%) |
Jun 04, 2019 | 138.09 | 140.30 | 136.69 | 140.18 | 22,723,938 | +3.54(+2.59%) |
Jun 03, 2019 | 136.42 | 137.43 | 135.67 | 136.65 | 28,441,370 | +0.48(+0.35%) |
May 31, 2019 | 136.48 | 137.08 | 135.66 | 136.17 | 27,219,838 | -1.93(-1.40%) |
May 30, 2019 | 138.87 | 139.64 | 137.27 | 138.10 | 18,979,808 | -0.50(-0.36%) |
May 29, 2019 | 138.95 | 139.03 | 137.57 | 138.60 | 23,778,526 | -1.05(-0.75%) |
May 28, 2019 | 140.98 | 141.57 | 139.64 | 139.65 | 15,032,754 | -1.12(-0.80%) |
May 24, 2019 | 140.38 | 141.05 | 139.84 | 140.77 | 17,058,392 | +1.31(+0.94%) |
May 23, 2019 | 141.02 | 141.02 | 138.71 | 139.46 | 28,246,212 | -2.93(-2.06%) |
May 22, 2019 | 143.04 | 143.38 | 141.90 | 142.40 | 14,913,105 | -1.20(-0.84%) |
May 21, 2019 | 142.49 | 143.81 | 142.44 | 143.60 | 12,482,265 | +1.91(+1.34%) |
May 20, 2019 | 141.84 | 142.67 | 141.35 | 141.69 | 20,011,514 | -0.99(-0.69%) |
May 17, 2019 | 143.60 | 144.95 | 142.52 | 142.69 | 23,067,016 | -2.02(-1.39%) |
May 16, 2019 | 144.24 | 145.80 | 144.18 | 144.70 | 14,749,288 | +0.90(+0.62%) |
May 15, 2019 | 142.27 | 144.15 | 141.97 | 143.81 | 19,715,862 | +0.47(+0.33%) |
May 14, 2019 | 141.86 | 143.93 | 141.62 | 143.34 | 16,622,971 | +1.78(+1.26%) |
May 13, 2019 | 143.48 | 143.79 | 141.12 | 141.56 | 28,847,974 | -4.66(-3.19%) |
May 10, 2019 | 145.25 | 146.41 | 143.46 | 146.21 | 28,433,796 | +0.40(+0.28%) |
May 09, 2019 | 145.19 | 146.24 | 143.53 | 145.81 | 27,049,440 | -0.53(-0.36%) |
May 08, 2019 | 146.81 | 147.59 | 146.24 | 146.34 | 17,257,606 | -0.72(-0.49%) |
May 07, 2019 | 148.72 | 149.25 | 145.87 | 147.06 | 27,242,208 | -2.97(-1.98%) |
May 06, 2019 | 147.67 | 150.41 | 147.51 | 150.03 | 22,769,364 | +0.17(+0.11%) |
May 03, 2019 | 147.79 | 149.97 | 147.68 | 149.86 | 21,614,938 | +2.81(+1.91%) |
May 02, 2019 | 146.23 | 147.64 | 145.34 | 147.05 | 24,324,940 | +0.68(+0.47%) |