Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 140.78 | 141.04 | 137.48 | 140.03 | 31,502,642 | -1.33(-0.94%) |
Jul 30, 2020 | 139.82 | 141.71 | 139.06 | 141.36 | 24,829,760 | -0.56(-0.40%) |
Jul 29, 2020 | 139.69 | 142.02 | 139.67 | 141.93 | 20,901,338 | +3.06(+2.20%) |
Jul 28, 2020 | 139.76 | 140.68 | 138.80 | 138.87 | 13,953,495 | -1.40(-1.00%) |
Jul 27, 2020 | 138.92 | 140.35 | 138.16 | 140.26 | 14,052,197 | +1.44(+1.04%) |
Jul 24, 2020 | 139.97 | 140.32 | 138.32 | 138.82 | 21,062,620 | -2.07(-1.47%) |
Jul 23, 2020 | 140.62 | 142.73 | 139.41 | 140.89 | 22,832,906 | +0.14(+0.10%) |
Jul 22, 2020 | 139.78 | 141.28 | 139.72 | 140.75 | 25,696,668 | +0.08(+0.05%) |
Jul 21, 2020 | 140.14 | 141.75 | 139.88 | 140.67 | 25,827,646 | +1.97(+1.42%) |
Jul 20, 2020 | 138.86 | 139.55 | 137.93 | 138.70 | 20,683,996 | -0.60(-0.43%) |
Jul 17, 2020 | 139.39 | 140.25 | 138.28 | 139.30 | 21,724,106 | +0.41(+0.29%) |
Jul 16, 2020 | 138.85 | 139.38 | 137.68 | 138.89 | 32,112,038 | -0.83(-0.59%) |
Jul 15, 2020 | 138.19 | 140.43 | 137.59 | 139.72 | 42,871,780 | +4.94(+3.67%) |
Jul 14, 2020 | 132.50 | 134.92 | 131.75 | 134.78 | 29,541,142 | +2.19(+1.66%) |
Jul 13, 2020 | 135.70 | 137.45 | 132.46 | 132.58 | 36,016,588 | -1.70(-1.27%) |
Jul 10, 2020 | 132.22 | 134.47 | 131.57 | 134.28 | 25,264,200 | +2.13(+1.61%) |
Jul 09, 2020 | 134.96 | 135.27 | 130.42 | 132.16 | 36,429,684 | -2.83(-2.10%) |
Jul 08, 2020 | 133.76 | 135.42 | 132.19 | 134.99 | 28,774,648 | +1.10(+0.82%) |
Jul 07, 2020 | 135.11 | 136.30 | 133.50 | 133.89 | 23,821,290 | -2.41(-1.77%) |
Jul 06, 2020 | 138.09 | 138.46 | 135.82 | 136.30 | 20,851,862 | +0.98(+0.72%) |
Jul 02, 2020 | 137.37 | 138.06 | 134.84 | 135.32 | 25,279,038 | +0.55(+0.41%) |
Jul 01, 2020 | 136.51 | 137.33 | 134.22 | 134.77 | 27,816,388 | -1.29(-0.95%) |
Jun 30, 2020 | 133.68 | 136.48 | 133.60 | 136.06 | 34,505,356 | +1.94(+1.45%) |
Jun 29, 2020 | 131.81 | 134.93 | 130.28 | 134.12 | 35,691,780 | +4.25(+3.27%) |
Jun 26, 2020 | 132.55 | 132.88 | 129.70 | 129.88 | 41,145,536 | -3.59(-2.69%) |
Jun 25, 2020 | 130.86 | 133.59 | 129.51 | 133.47 | 39,086,624 | +1.99(+1.51%) |
Jun 24, 2020 | 134.09 | 134.56 | 129.53 | 131.48 | 45,091,376 | -4.41(-3.25%) |
Jun 23, 2020 | 137.15 | 137.47 | 135.56 | 135.89 | 21,395,244 | +0.57(+0.42%) |
Jun 22, 2020 | 133.27 | 135.47 | 131.93 | 135.32 | 30,462,346 | +1.34(+1.00%) |
Jun 19, 2020 | 137.24 | 137.33 | 132.89 | 133.98 | 52,924,944 | -0.69(-0.51%) |
Jun 18, 2020 | 133.39 | 136.19 | 132.86 | 134.67 | 28,336,334 | -0.05(-0.04%) |
Jun 17, 2020 | 137.40 | 137.78 | 134.29 | 134.72 | 36,531,408 | -2.48(-1.81%) |
Jun 16, 2020 | 139.40 | 139.40 | 134.02 | 137.20 | 51,497,388 | +3.22(+2.40%) |
Jun 15, 2020 | 126.65 | 135.00 | 126.65 | 133.98 | 60,297,372 | +3.03(+2.31%) |
Jun 12, 2020 | 132.90 | 133.56 | 127.05 | 130.95 | 67,433,072 | +3.07(+2.40%) |
Jun 11, 2020 | 132.73 | 133.57 | 127.64 | 127.89 | 76,020,520 | -10.56(-7.63%) |
Jun 10, 2020 | 142.15 | 142.31 | 138.18 | 138.44 | 54,587,824 | -3.90(-2.74%) |
Jun 09, 2020 | 142.88 | 143.74 | 141.17 | 142.35 | 41,786,940 | -2.64(-1.82%) |
Jun 08, 2020 | 144.29 | 145.27 | 143.61 | 144.99 | 35,704,308 | +2.76(+1.94%) |
Jun 05, 2020 | 142.88 | 144.25 | 141.64 | 142.23 | 56,503,212 | +5.29(+3.87%) |
Jun 04, 2020 | 136.23 | 137.90 | 135.60 | 136.94 | 30,472,130 | -0.20(-0.15%) |
Jun 03, 2020 | 136.07 | 138.34 | 135.54 | 137.14 | 38,061,896 | +3.23(+2.41%) |
Jun 02, 2020 | 133.60 | 134.34 | 132.18 | 133.91 | 25,879,128 | +1.10(+0.83%) |
Jun 01, 2020 | 131.89 | 134.17 | 131.28 | 132.81 | 27,067,426 | +1.26(+0.96%) |
May 29, 2020 | 130.98 | 131.91 | 129.19 | 131.55 | 43,954,592 | -0.76(-0.57%) |
May 28, 2020 | 137.08 | 137.08 | 130.30 | 132.31 | 44,491,428 | -3.21(-2.37%) |
May 27, 2020 | 134.08 | 135.91 | 130.06 | 135.52 | 45,029,060 | +4.08(+3.11%) |
May 26, 2020 | 132.68 | 132.95 | 127.85 | 131.44 | 39,004,676 | +3.68(+2.88%) |
May 22, 2020 | 127.54 | 127.90 | 125.98 | 127.75 | 25,378,102 | +0.61(+0.48%) |
May 21, 2020 | 126.96 | 127.91 | 125.56 | 127.14 | 34,496,604 | +0.23(+0.18%) |
May 20, 2020 | 125.71 | 127.84 | 125.38 | 126.91 | 37,883,496 | +3.73(+3.03%) |
May 19, 2020 | 125.22 | 126.39 | 123.17 | 123.18 | 31,872,428 | -2.48(-1.97%) |
May 18, 2020 | 124.49 | 126.33 | 123.91 | 125.66 | 49,644,408 | +7.20(+6.08%) |
May 15, 2020 | 115.55 | 118.89 | 115.03 | 118.46 | 42,484,712 | +1.78(+1.53%) |
May 14, 2020 | 113.62 | 116.75 | 110.98 | 116.68 | 58,988,176 | +0.45(+0.39%) |
May 13, 2020 | 119.00 | 119.41 | 114.04 | 116.23 | 61,931,340 | -4.03(-3.35%) |
May 12, 2020 | 125.26 | 125.29 | 120.13 | 120.25 | 46,698,784 | -4.48(-3.59%) |
May 11, 2020 | 123.51 | 125.92 | 122.49 | 124.73 | 35,850,520 | -0.62(-0.50%) |
May 08, 2020 | 123.27 | 125.72 | 122.35 | 125.36 | 33,958,968 | +4.66(+3.86%) |
May 07, 2020 | 120.65 | 121.70 | 119.85 | 120.70 | 28,995,064 | +1.63(+1.37%) |
May 06, 2020 | 120.74 | 121.42 | 118.39 | 119.07 | 31,427,344 | -0.88(-0.73%) |
May 05, 2020 | 121.29 | 123.05 | 119.43 | 119.95 | 32,927,308 | +0.92(+0.77%) |
May 04, 2020 | 117.06 | 119.24 | 115.78 | 119.03 | 30,079,598 | +0.51(+0.43%) |
May 01, 2020 | 120.42 | 120.72 | 116.77 | 118.52 | 45,774,176 | -4.90(-3.97%) |
Apr 30, 2020 | 124.92 | 125.91 | 123.25 | 123.42 | 46,146,368 | -4.88(-3.80%) |
Apr 29, 2020 | 126.43 | 129.61 | 124.90 | 128.29 | 53,194,492 | +6.01(+4.92%) |
Apr 28, 2020 | 124.18 | 124.50 | 120.55 | 122.28 | 49,900,184 | +1.75(+1.45%) |
Apr 27, 2020 | 117.39 | 121.64 | 117.31 | 120.53 | 41,150,844 | +4.59(+3.96%) |
Apr 24, 2020 | 115.10 | 116.79 | 113.73 | 115.93 | 28,672,952 | +2.87(+2.54%) |
Apr 23, 2020 | 113.75 | 116.40 | 113.35 | 113.06 | 40,714,912 | +0.20(+0.18%) |
Apr 22, 2020 | 113.95 | 114.59 | 112.48 | 112.86 | 25,729,028 | +1.35(+1.21%) |
Apr 21, 2020 | 111.21 | 112.93 | 110.32 | 111.51 | 33,346,016 | -2.73(-2.39%) |
Apr 20, 2020 | 113.26 | 116.40 | 112.74 | 114.24 | 38,738,300 | -1.36(-1.18%) |
Apr 17, 2020 | 115.45 | 116.23 | 113.71 | 115.60 | 48,834,200 | +4.88(+4.40%) |
Apr 16, 2020 | 111.84 | 112.15 | 108.50 | 110.72 | 52,050,988 | -0.84(-0.76%) |
Apr 15, 2020 | 111.62 | 112.81 | 110.49 | 111.57 | 36,689,120 | -4.74(-4.08%) |
Apr 14, 2020 | 117.34 | 118.27 | 114.88 | 116.31 | 37,037,364 | +2.31(+2.03%) |
Apr 13, 2020 | 116.35 | 116.97 | 112.81 | 114.00 | 42,394,364 | -3.17(-2.71%) |
Apr 09, 2020 | 115.47 | 118.02 | 114.91 | 117.17 | 73,558,824 | +5.35(+4.79%) |
Apr 08, 2020 | 108.80 | 112.93 | 107.30 | 111.82 | 55,737,228 | +4.88(+4.56%) |
Apr 07, 2020 | 110.69 | 112.36 | 106.44 | 106.94 | 60,731,996 | +0.27(+0.26%) |
Apr 06, 2020 | 103.32 | 107.34 | 103.25 | 106.67 | 51,338,152 | +7.59(+7.66%) |
Apr 03, 2020 | 100.95 | 102.28 | 97.17 | 99.08 | 44,546,408 | -2.89(-2.83%) |
Apr 02, 2020 | 100.13 | 104.55 | 99.04 | 101.97 | 46,194,336 | +0.96(+0.95%) |
Apr 01, 2020 | 102.95 | 104.54 | 99.95 | 101.02 | 57,247,084 | -7.39(-6.81%) |
Mar 31, 2020 | 108.54 | 110.02 | 106.04 | 108.40 | 55,856,828 | -0.55(-0.50%) |
Mar 30, 2020 | 107.25 | 109.16 | 104.94 | 108.95 | 43,868,592 | +2.35(+2.20%) |
Mar 27, 2020 | 106.31 | 109.88 | 105.00 | 106.60 | 42,162,460 | -4.03(-3.64%) |
Mar 26, 2020 | 105.64 | 111.38 | 105.32 | 110.63 | 54,496,196 | +6.48(+6.22%) |
Mar 25, 2020 | 103.69 | 107.97 | 100.41 | 104.15 | 59,145,660 | +1.28(+1.24%) |
Mar 24, 2020 | 99.41 | 103.15 | 94.28 | 102.87 | 77,645,200 | +8.62(+9.15%) |
Mar 23, 2020 | 96.14 | 96.40 | 90.49 | 94.25 | 67,274,360 | -1.42(-1.48%) |
Mar 20, 2020 | 100.12 | 102.61 | 94.77 | 95.66 | 80,772,400 | -2.33(-2.38%) |
Mar 19, 2020 | 94.02 | 100.76 | 90.28 | 97.99 | 66,402,224 | +3.68(+3.90%) |
Mar 18, 2020 | 97.22 | 100.74 | 90.81 | 94.32 | 65,988,000 | -7.92(-7.75%) |
Mar 17, 2020 | 99.02 | 104.25 | 94.92 | 102.24 | 62,664,960 | +4.48(+4.58%) |
Mar 16, 2020 | 102.48 | 105.00 | 95.69 | 97.76 | 62,501,528 | -14.95(-13.27%) |
Mar 13, 2020 | 111.62 | 113.17 | 103.35 | 112.71 | 61,387,332 | +7.08(+6.70%) |
Mar 12, 2020 | 110.17 | 113.12 | 105.29 | 105.64 | 74,216,424 | -13.12(-11.05%) |
Mar 11, 2020 | 123.52 | 124.79 | 117.15 | 118.76 | 54,493,760 | -8.07(-6.36%) |
Mar 10, 2020 | 127.09 | 127.17 | 120.78 | 126.83 | 57,673,256 | +3.84(+3.12%) |
Mar 09, 2020 | 126.54 | 128.47 | 122.89 | 122.99 | 59,665,988 | -13.25(-9.72%) |
Mar 06, 2020 | 134.64 | 137.72 | 133.01 | 136.23 | 42,067,764 | -2.75(-1.98%) |
Mar 05, 2020 | 140.42 | 143.85 | 137.26 | 138.99 | 34,644,356 | -4.57(-3.18%) |
Mar 04, 2020 | 141.78 | 143.83 | 140.12 | 143.55 | 38,317,428 | +3.97(+2.84%) |
Mar 03, 2020 | 142.54 | 145.48 | 138.03 | 139.58 | 45,480,108 | -2.91(-2.04%) |
Mar 02, 2020 | 139.60 | 142.68 | 137.17 | 142.49 | 35,552,552 | +4.43(+3.21%) |
Feb 28, 2020 | 136.66 | 140.70 | 135.77 | 138.05 | 77,119,696 | -1.38(-0.99%) |
Feb 27, 2020 | 142.79 | 146.24 | 139.43 | 139.43 | 52,750,772 | -6.33(-4.34%) |
Feb 26, 2020 | 148.17 | 149.53 | 145.49 | 145.76 | 41,831,112 | -1.71(-1.16%) |
Feb 25, 2020 | 153.33 | 153.55 | 147.14 | 147.47 | 47,187,884 | -5.43(-3.55%) |
Feb 24, 2020 | 152.71 | 157.61 | 151.99 | 152.90 | 29,750,122 | -4.75(-3.01%) |
Feb 21, 2020 | 158.64 | 159.09 | 156.92 | 157.65 | 19,853,676 | -1.61(-1.01%) |
Feb 20, 2020 | 158.40 | 159.53 | 157.17 | 159.26 | 21,574,440 | +0.39(+0.24%) |
Feb 19, 2020 | 158.66 | 159.57 | 158.05 | 158.88 | 11,737,819 | +0.81(+0.51%) |
Feb 18, 2020 | 158.03 | 158.55 | 157.02 | 158.06 | 14,216,762 | -0.34(-0.21%) |
Feb 14, 2020 | 159.16 | 159.23 | 157.88 | 158.40 | 16,965,832 | -0.61(-0.39%) |
Feb 13, 2020 | 157.76 | 159.39 | 157.66 | 159.02 | 13,376,714 | +0.41(+0.26%) |
Feb 12, 2020 | 158.52 | 158.77 | 157.82 | 158.60 | 12,825,841 | +1.09(+0.69%) |
Feb 11, 2020 | 157.36 | 158.46 | 156.87 | 157.52 | 15,885,119 | +1.08(+0.69%) |
Feb 10, 2020 | 155.25 | 156.51 | 155.16 | 156.43 | 12,096,485 | +0.88(+0.56%) |
Feb 07, 2020 | 156.88 | 156.95 | 155.10 | 155.55 | 19,110,544 | -1.93(-1.23%) |
Feb 06, 2020 | 158.39 | 158.64 | 157.33 | 157.49 | 15,636,345 | -0.36(-0.23%) |
Feb 05, 2020 | 157.06 | 158.05 | 156.31 | 157.85 | 18,854,384 | +2.40(+1.54%) |
Feb 04, 2020 | 155.02 | 155.96 | 154.88 | 155.45 | 16,935,670 | +2.31(+1.51%) |
Feb 03, 2020 | 152.46 | 153.71 | 152.36 | 153.14 | 18,414,742 | +1.69(+1.12%) |
Jan 31, 2020 | 154.08 | 154.65 | 150.98 | 151.45 | 32,263,934 | -3.00(-1.94%) |
Jan 30, 2020 | 153.63 | 154.85 | 152.77 | 154.45 | 23,186,058 | -0.21(-0.13%) |
Jan 29, 2020 | 155.76 | 156.19 | 154.63 | 154.66 | 15,838,646 | -0.89(-0.57%) |
Jan 28, 2020 | 155.19 | 156.04 | 154.24 | 155.54 | 17,658,094 | +1.28(+0.83%) |
Jan 27, 2020 | 153.64 | 155.19 | 153.23 | 154.26 | 19,601,462 | -1.77(-1.14%) |
Jan 24, 2020 | 158.51 | 158.51 | 154.94 | 156.03 | 21,719,832 | -1.94(-1.23%) |
Jan 23, 2020 | 157.65 | 158.46 | 156.09 | 157.98 | 16,904,046 | -0.10(-0.07%) |
Jan 22, 2020 | 158.68 | 159.08 | 157.72 | 158.08 | 15,792,659 | -0.10(-0.07%) |
Jan 21, 2020 | 158.84 | 159.43 | 157.81 | 158.19 | 18,963,332 | -1.32(-0.83%) |
Jan 17, 2020 | 160.65 | 160.91 | 159.13 | 159.51 | 19,403,832 | -0.43(-0.27%) |
Jan 16, 2020 | 159.05 | 160.26 | 158.90 | 159.94 | 21,154,400 | +2.04(+1.29%) |
Jan 15, 2020 | 156.75 | 158.45 | 156.74 | 157.90 | 16,341,277 | +0.75(+0.48%) |
Jan 14, 2020 | 155.80 | 158.11 | 155.65 | 157.15 | 19,422,594 | +0.57(+0.37%) |
Jan 13, 2020 | 155.61 | 156.65 | 154.79 | 156.57 | 18,306,520 | +1.01(+0.65%) |
Jan 10, 2020 | 156.19 | 156.32 | 154.91 | 155.56 | 16,285,130 | -0.59(-0.37%) |
Jan 09, 2020 | 156.72 | 157.03 | 155.91 | 156.15 | 12,608,590 | +0.19(+0.12%) |
Jan 08, 2020 | 155.50 | 156.63 | 155.40 | 155.96 | 14,662,876 | +0.48(+0.31%) |
Jan 07, 2020 | 155.53 | 155.99 | 154.92 | 155.48 | 12,541,344 | -0.52(-0.33%) |
Jan 06, 2020 | 154.58 | 156.18 | 154.29 | 156.00 | 18,178,066 | +0.21(+0.13%) |
Jan 03, 2020 | 154.48 | 156.05 | 154.44 | 155.79 | 20,466,966 | -0.61(-0.39%) |
Jan 02, 2020 | 157.31 | 157.32 | 154.94 | 156.40 | 19,394,498 | +0.10(+0.07%) |
Dec 31, 2019 | 155.74 | 156.94 | 155.39 | 156.30 | 18,409,808 | +0.22(+0.14%) |
Dec 30, 2019 | 156.59 | 156.81 | 155.26 | 156.08 | 15,806,725 | -0.40(-0.25%) |
Dec 27, 2019 | 157.67 | 157.67 | 156.07 | 156.48 | 13,000,121 | -0.77(-0.49%) |
Dec 26, 2019 | 157.39 | 157.53 | 156.95 | 157.25 | 9,933,071 | +0.00(+0.00%) |
Dec 24, 2019 | 157.03 | 157.27 | 156.65 | 157.25 | 4,594,370 | +0.36(+0.23%) |
Dec 23, 2019 | 156.84 | 156.95 | 156.01 | 156.89 | 14,173,824 | +0.31(+0.20%) |
Dec 20, 2019 | 156.75 | 157.00 | 156.35 | 156.58 | 26,982,184 | +0.23(+0.14%) |
Dec 19, 2019 | 155.93 | 156.36 | 155.55 | 156.36 | 12,634,427 | +0.67(+0.43%) |
Dec 18, 2019 | 155.72 | 155.93 | 155.03 | 155.69 | 16,301,914 | +0.30(+0.19%) |
Dec 17, 2019 | 154.86 | 155.38 | 154.44 | 155.38 | 13,758,073 | +0.77(+0.50%) |
Dec 16, 2019 | 154.78 | 155.53 | 154.48 | 154.61 | 21,321,334 | +1.08(+0.71%) |
Dec 13, 2019 | 153.90 | 154.92 | 152.79 | 153.53 | 24,829,282 | -0.59(-0.38%) |
Dec 12, 2019 | 152.98 | 155.19 | 152.51 | 154.12 | 26,433,018 | +1.32(+0.86%) |
Dec 11, 2019 | 153.10 | 153.29 | 152.23 | 152.80 | 20,863,796 | -0.05(-0.03%) |
Dec 10, 2019 | 152.66 | 153.18 | 152.22 | 152.85 | 14,579,333 | +0.09(+0.06%) |
Dec 09, 2019 | 152.98 | 153.36 | 152.64 | 152.76 | 14,337,079 | -0.29(-0.19%) |
Dec 06, 2019 | 152.83 | 153.60 | 152.75 | 153.05 | 17,539,074 | +1.77(+1.17%) |
Dec 05, 2019 | 151.78 | 151.95 | 150.82 | 151.28 | 12,202,941 | +0.15(+0.10%) |
Dec 04, 2019 | 150.87 | 151.54 | 150.68 | 151.13 | 11,525,622 | +1.03(+0.69%) |
Dec 03, 2019 | 149.29 | 150.51 | 148.61 | 150.10 | 15,921,792 | -0.48(-0.32%) |
Dec 02, 2019 | 152.42 | 152.47 | 150.31 | 150.58 | 18,288,942 | -1.49(-0.98%) |
Nov 29, 2019 | 152.66 | 153.03 | 151.97 | 152.06 | 10,625,786 | -1.00(-0.65%) |
Nov 27, 2019 | 152.63 | 153.15 | 152.35 | 153.06 | 14,067,110 | +1.07(+0.71%) |
Nov 26, 2019 | 152.04 | 152.78 | 151.61 | 151.99 | 16,486,127 | +0.10(+0.07%) |
Nov 25, 2019 | 149.49 | 152.12 | 149.35 | 151.88 | 26,333,408 | +3.16(+2.12%) |
Nov 22, 2019 | 148.81 | 149.03 | 147.91 | 148.72 | 14,343,072 | +0.46(+0.31%) |
Nov 21, 2019 | 149.29 | 149.35 | 147.79 | 148.26 | 16,345,901 | -0.73(-0.49%) |
Nov 20, 2019 | 149.03 | 150.02 | 147.82 | 149.00 | 22,675,160 | -0.56(-0.38%) |
Nov 19, 2019 | 149.56 | 150.12 | 148.81 | 149.56 | 16,174,398 | +0.55(+0.37%) |
Nov 18, 2019 | 149.19 | 149.21 | 148.46 | 149.01 | 11,450,753 | -0.38(-0.25%) |
Nov 15, 2019 | 149.67 | 149.73 | 148.85 | 149.38 | 13,959,343 | +0.77(+0.52%) |
Nov 14, 2019 | 148.45 | 149.37 | 148.32 | 148.61 | 13,887,412 | -0.05(-0.03%) |
Nov 13, 2019 | 148.27 | 148.99 | 147.76 | 148.66 | 15,622,955 | -0.64(-0.43%) |
Nov 12, 2019 | 149.39 | 150.28 | 148.98 | 149.30 | 15,215,011 | +0.05(+0.03%) |
Nov 11, 2019 | 148.55 | 149.36 | 148.41 | 149.25 | 11,180,911 | -0.28(-0.19%) |
Nov 08, 2019 | 148.78 | 149.71 | 148.47 | 149.53 | 12,750,815 | +0.40(+0.27%) |
Nov 07, 2019 | 150.15 | 150.56 | 148.68 | 149.13 | 14,278,119 | +0.39(+0.27%) |
Nov 06, 2019 | 149.45 | 149.45 | 148.34 | 148.73 | 17,030,808 | -0.86(-0.58%) |
Nov 05, 2019 | 149.83 | 150.83 | 149.43 | 149.60 | 14,609,077 | +0.36(+0.24%) |
Nov 04, 2019 | 149.83 | 150.12 | 148.96 | 149.24 | 17,138,326 | +0.63(+0.42%) |
Nov 01, 2019 | 147.01 | 148.69 | 146.69 | 148.61 | 19,597,612 | +2.49(+1.70%) |
Oct 31, 2019 | 146.73 | 146.73 | 144.98 | 146.12 | 18,448,752 | -0.83(-0.56%) |
Oct 30, 2019 | 147.38 | 147.40 | 145.96 | 146.95 | 15,372,165 | -0.49(-0.33%) |
Oct 29, 2019 | 146.65 | 147.90 | 146.51 | 147.44 | 12,739,971 | +0.48(+0.33%) |
Oct 28, 2019 | 146.32 | 147.56 | 145.71 | 146.96 | 16,374,241 | +1.26(+0.86%) |
Oct 25, 2019 | 144.67 | 146.20 | 144.66 | 145.70 | 11,203,773 | +0.77(+0.53%) |
Oct 24, 2019 | 145.65 | 145.75 | 144.26 | 144.93 | 9,237,508 | -0.21(-0.14%) |
Oct 23, 2019 | 145.08 | 145.46 | 144.34 | 145.13 | 9,327,265 | +0.18(+0.12%) |
Oct 22, 2019 | 144.95 | 145.75 | 144.51 | 144.96 | 13,486,637 | +0.16(+0.11%) |
Oct 21, 2019 | 144.92 | 145.68 | 144.67 | 144.80 | 18,580,628 | +1.34(+0.94%) |
Oct 18, 2019 | 143.75 | 144.29 | 142.36 | 143.45 | 15,416,065 | -0.69(-0.48%) |
Oct 17, 2019 | 143.15 | 144.30 | 142.93 | 144.14 | 14,311,969 | +1.68(+1.18%) |
Oct 16, 2019 | 142.13 | 143.13 | 142.07 | 142.46 | 14,009,568 | +0.15(+0.11%) |
Oct 15, 2019 | 141.16 | 143.00 | 140.80 | 142.31 | 19,166,382 | +1.62(+1.15%) |
Oct 14, 2019 | 140.91 | 141.31 | 140.15 | 140.69 | 11,657,587 | -0.52(-0.37%) |
Oct 11, 2019 | 140.80 | 142.84 | 138.82 | 141.21 | 31,460,330 | +2.35(+1.69%) |
Oct 10, 2019 | 138.50 | 139.59 | 138.27 | 138.85 | 17,566,444 | +0.55(+0.40%) |
Oct 09, 2019 | 138.69 | 138.83 | 137.84 | 138.30 | 11,746,161 | +0.63(+0.46%) |
Oct 08, 2019 | 138.57 | 139.05 | 137.34 | 137.67 | 19,585,394 | -2.27(-1.62%) |
Oct 07, 2019 | 139.85 | 141.06 | 139.23 | 139.94 | 17,087,380 | -0.25(-0.17%) |
Oct 04, 2019 | 139.11 | 140.29 | 138.29 | 140.19 | 20,023,470 | +1.32(+0.95%) |
Oct 03, 2019 | 137.89 | 139.06 | 136.23 | 138.87 | 27,930,124 | +0.56(+0.40%) |
Oct 02, 2019 | 138.77 | 138.77 | 137.11 | 138.32 | 26,658,434 | -1.15(-0.82%) |
Oct 01, 2019 | 142.98 | 144.15 | 139.16 | 139.47 | 36,774,212 | -2.79(-1.96%) |
Sep 30, 2019 | 142.29 | 143.12 | 141.74 | 142.26 | 19,259,570 | +0.17(+0.12%) |
Sep 27, 2019 | 143.65 | 144.03 | 141.47 | 142.09 | 21,471,788 | -1.15(-0.80%) |
Sep 26, 2019 | 144.68 | 144.68 | 142.83 | 143.24 | 22,467,598 | -1.62(-1.12%) |
Sep 25, 2019 | 143.14 | 145.10 | 142.69 | 144.85 | 23,546,148 | +1.57(+1.10%) |
Sep 24, 2019 | 145.84 | 145.97 | 142.73 | 143.28 | 30,157,312 | -2.20(-1.51%) |
Sep 23, 2019 | 145.06 | 146.08 | 144.78 | 145.48 | 16,498,687 | -0.11(-0.08%) |
Sep 20, 2019 | 145.79 | 146.73 | 144.67 | 145.59 | 25,162,910 | -0.31(-0.21%) |
Sep 19, 2019 | 146.87 | 147.83 | 145.68 | 145.90 | 23,423,888 | -0.71(-0.49%) |
Sep 18, 2019 | 147.51 | 147.53 | 145.25 | 146.61 | 21,177,902 | -0.91(-0.62%) |
Sep 17, 2019 | 147.40 | 147.59 | 146.55 | 147.52 | 24,579,174 | -0.38(-0.26%) |
Sep 16, 2019 | 147.03 | 148.70 | 146.78 | 147.90 | 24,809,378 | +0.55(+0.37%) |
Sep 13, 2019 | 147.86 | 148.86 | 147.18 | 147.35 | 33,140,630 | +0.25(+0.17%) |
Sep 12, 2019 | 147.23 | 147.90 | 145.72 | 147.10 | 41,257,272 | +0.04(+0.03%) |
Sep 11, 2019 | 144.74 | 147.21 | 143.83 | 147.06 | 45,817,180 | +2.95(+2.05%) |
Sep 10, 2019 | 142.08 | 144.20 | 141.34 | 144.11 | 31,571,132 | +1.82(+1.28%) |
Sep 09, 2019 | 141.04 | 142.60 | 140.56 | 142.29 | 27,520,018 | +1.88(+1.34%) |
Sep 06, 2019 | 141.16 | 141.66 | 140.34 | 140.41 | 15,635,594 | -0.65(-0.46%) |
Sep 05, 2019 | 140.36 | 142.29 | 139.91 | 141.06 | 27,404,486 | +2.58(+1.86%) |
Sep 04, 2019 | 138.64 | 138.97 | 137.86 | 138.48 | 13,997,519 | +1.10(+0.80%) |
Sep 03, 2019 | 138.12 | 138.93 | 136.76 | 137.38 | 22,095,780 | -2.04(-1.46%) |
Aug 30, 2019 | 140.40 | 140.48 | 138.67 | 139.42 | 19,994,746 | -0.25(-0.18%) |
Aug 29, 2019 | 138.77 | 139.84 | 138.59 | 139.67 | 20,059,310 | +2.41(+1.75%) |
Aug 28, 2019 | 135.41 | 138.05 | 135.12 | 137.26 | 21,490,120 | +1.58(+1.17%) |
Aug 27, 2019 | 138.59 | 138.65 | 135.52 | 135.68 | 26,216,554 | -2.04(-1.48%) |
Aug 26, 2019 | 137.51 | 137.74 | 136.49 | 137.72 | 20,471,960 | +1.50(+1.10%) |
Aug 23, 2019 | 139.77 | 140.61 | 135.75 | 136.22 | 39,476,624 | -4.31(-3.07%) |
Aug 22, 2019 | 141.13 | 141.52 | 139.70 | 140.53 | 13,857,367 | -0.33(-0.23%) |
Aug 21, 2019 | 141.09 | 141.11 | 140.31 | 140.86 | 14,715,637 | +1.15(+0.82%) |
Aug 20, 2019 | 140.43 | 140.51 | 139.56 | 139.71 | 14,226,272 | -0.92(-0.65%) |
Aug 19, 2019 | 140.80 | 141.34 | 140.46 | 140.63 | 18,177,294 | +1.41(+1.01%) |
Aug 16, 2019 | 136.89 | 139.48 | 136.86 | 139.22 | 25,563,574 | +2.94(+2.16%) |
Aug 15, 2019 | 137.34 | 137.38 | 135.62 | 136.28 | 25,922,640 | -0.54(-0.40%) |
Aug 14, 2019 | 138.58 | 138.61 | 136.50 | 136.82 | 30,135,630 | -3.93(-2.79%) |
Aug 13, 2019 | 138.95 | 142.18 | 138.32 | 140.76 | 23,434,906 | +1.50(+1.08%) |
Aug 12, 2019 | 140.33 | 140.62 | 138.94 | 139.26 | 16,016,104 | -1.83(-1.29%) |
Aug 09, 2019 | 142.46 | 142.52 | 140.53 | 141.09 | 20,618,426 | -1.80(-1.26%) |
Aug 08, 2019 | 140.65 | 142.97 | 140.50 | 142.88 | 20,715,508 | +3.02(+2.16%) |
Aug 07, 2019 | 138.56 | 140.23 | 137.40 | 139.87 | 25,551,702 | +0.44(+0.32%) |
Aug 06, 2019 | 139.47 | 140.22 | 138.05 | 139.43 | 25,916,766 | +0.80(+0.57%) |
Aug 05, 2019 | 140.30 | 140.42 | 136.95 | 138.63 | 41,844,328 | -4.29(-3.00%) |
Aug 02, 2019 | 143.64 | 144.02 | 141.70 | 142.92 | 32,185,786 | -1.60(-1.11%) |