Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 219.68 | 221.32 | 217.07 | 218.26 | 29,710,282 | -3.27(-1.48%) |
Aug 28, 2020 | 220.82 | 223.21 | 219.27 | 221.53 | 27,169,140 | +2.25(+1.03%) |
Aug 27, 2020 | 215.70 | 223.69 | 212.32 | 219.27 | 59,490,236 | +5.25(+2.46%) |
Aug 26, 2020 | 210.85 | 214.93 | 210.35 | 214.02 | 40,891,188 | +4.53(+2.16%) |
Aug 25, 2020 | 206.23 | 209.62 | 206.23 | 209.49 | 23,789,544 | +2.69(+1.30%) |
Aug 24, 2020 | 207.86 | 208.57 | 205.58 | 206.80 | 26,293,434 | +0.65(+0.31%) |
Aug 21, 2020 | 206.96 | 209.28 | 205.99 | 206.15 | 37,457,492 | -1.51(-0.73%) |
Aug 20, 2020 | 202.78 | 208.06 | 202.17 | 207.66 | 27,862,964 | +4.72(+2.33%) |
Aug 19, 2020 | 204.67 | 205.26 | 202.50 | 202.94 | 28,527,678 | -1.24(-0.61%) |
Aug 18, 2020 | 203.25 | 205.01 | 201.97 | 204.18 | 22,095,074 | +1.17(+0.58%) |
Aug 17, 2020 | 202.35 | 203.88 | 201.68 | 203.01 | 20,890,390 | +1.33(+0.66%) |
Aug 14, 2020 | 201.54 | 202.34 | 200.33 | 201.67 | 18,602,332 | +0.19(+0.10%) |
Aug 13, 2020 | 202.20 | 204.04 | 200.95 | 201.48 | 23,378,684 | -0.47(-0.23%) |
Aug 12, 2020 | 198.19 | 203.01 | 197.67 | 201.95 | 29,026,148 | +5.61(+2.86%) |
Aug 11, 2020 | 199.99 | 200.47 | 196.11 | 196.34 | 37,719,852 | -4.70(-2.34%) |
Aug 10, 2020 | 204.35 | 204.55 | 199.21 | 201.05 | 38,008,652 | -4.08(-1.99%) |
Aug 07, 2020 | 207.42 | 208.24 | 203.63 | 205.13 | 28,817,152 | -3.74(-1.79%) |
Aug 06, 2020 | 205.00 | 208.89 | 204.23 | 208.87 | 33,814,160 | +3.29(+1.60%) |
Aug 05, 2020 | 207.47 | 207.56 | 204.25 | 205.57 | 29,872,200 | -0.34(-0.16%) |
Aug 04, 2020 | 206.76 | 207.34 | 203.04 | 205.91 | 51,027,220 | -3.14(-1.50%) |
Aug 03, 2020 | 204.20 | 210.11 | 203.16 | 209.05 | 81,761,072 | +11.13(+5.62%) |
Jul 31, 2020 | 197.33 | 198.01 | 192.13 | 197.92 | 53,084,012 | +1.07(+0.54%) |
Jul 30, 2020 | 194.05 | 197.39 | 192.67 | 196.85 | 25,934,744 | -0.16(-0.08%) |
Jul 29, 2020 | 195.50 | 197.57 | 195.02 | 197.00 | 20,329,746 | +1.97(+1.01%) |
Jul 28, 2020 | 196.57 | 197.62 | 194.76 | 195.03 | 24,072,938 | -1.77(-0.90%) |
Jul 27, 2020 | 194.50 | 196.91 | 193.91 | 196.80 | 31,224,220 | +2.46(+1.27%) |
Jul 24, 2020 | 193.49 | 195.84 | 190.68 | 194.34 | 41,253,820 | -1.20(-0.61%) |
Jul 23, 2020 | 200.02 | 203.62 | 195.16 | 195.53 | 69,827,472 | -8.89(-4.35%) |
Jul 22, 2020 | 201.96 | 204.96 | 201.18 | 204.43 | 51,172,772 | +2.90(+1.44%) |
Jul 21, 2020 | 206.27 | 206.54 | 200.83 | 201.53 | 39,431,280 | -2.75(-1.35%) |
Jul 20, 2020 | 197.91 | 204.96 | 195.99 | 204.28 | 38,160,216 | +8.42(+4.30%) |
Jul 17, 2020 | 197.40 | 197.95 | 194.42 | 195.86 | 32,768,628 | -1.00(-0.51%) |
Jul 16, 2020 | 198.29 | 198.59 | 195.31 | 196.87 | 30,994,556 | -3.98(-1.98%) |
Jul 15, 2020 | 202.31 | 204.02 | 197.94 | 200.84 | 33,319,830 | -0.93(-0.46%) |
Jul 14, 2020 | 199.00 | 201.77 | 195.04 | 201.77 | 38,913,532 | +1.86(+0.93%) |
Jul 13, 2020 | 207.06 | 208.34 | 199.36 | 199.91 | 39,475,064 | -6.37(-3.09%) |
Jul 10, 2020 | 206.23 | 206.68 | 203.78 | 206.28 | 27,115,492 | -0.63(-0.30%) |
Jul 09, 2020 | 208.85 | 208.90 | 204.16 | 206.91 | 34,273,712 | +0.98(+0.47%) |
Jul 08, 2020 | 202.80 | 205.88 | 201.47 | 205.93 | 34,788,636 | +1.14(+0.56%) |
Jul 07, 2020 | 203.17 | 207.25 | 200.80 | 204.79 | 34,760,976 | +1.38(+0.68%) |
Jul 06, 2020 | 201.61 | 203.83 | 200.89 | 203.41 | 33,006,658 | +4.29(+2.15%) |
Jul 02, 2020 | 198.57 | 200.82 | 197.91 | 199.13 | 30,366,024 | +1.51(+0.76%) |
Jul 01, 2020 | 196.11 | 199.21 | 194.79 | 197.62 | 33,196,602 | +1.15(+0.58%) |
Jun 30, 2020 | 191.04 | 197.33 | 190.90 | 196.47 | 35,530,588 | +4.90(+2.56%) |
Jun 29, 2020 | 189.01 | 191.66 | 186.85 | 191.58 | 27,648,828 | +2.04(+1.07%) |
Jun 26, 2020 | 192.82 | 192.98 | 188.14 | 189.54 | 56,634,624 | -3.87(-2.00%) |
Jun 25, 2020 | 190.96 | 193.67 | 188.71 | 193.41 | 28,775,868 | +2.41(+1.26%) |
Jun 24, 2020 | 194.63 | 196.22 | 189.76 | 191.00 | 38,039,660 | -3.93(-2.02%) |
Jun 23, 2020 | 195.10 | 196.90 | 194.46 | 194.93 | 32,008,148 | +1.29(+0.67%) |
Jun 22, 2020 | 189.02 | 193.82 | 188.48 | 193.63 | 33,961,068 | +5.23(+2.78%) |
Jun 19, 2020 | 191.72 | 192.40 | 187.65 | 188.40 | 46,033,340 | -1.13(-0.60%) |
Jun 18, 2020 | 187.29 | 189.69 | 187.29 | 189.53 | 23,864,152 | +1.86(+0.99%) |
Jun 17, 2020 | 188.28 | 189.53 | 186.99 | 187.67 | 26,592,138 | +0.79(+0.42%) |
Jun 16, 2020 | 186.22 | 188.81 | 184.84 | 186.88 | 44,044,428 | +3.54(+1.93%) |
Jun 15, 2020 | 178.20 | 184.22 | 177.65 | 183.33 | 33,909,696 | +2.09(+1.15%) |
Jun 12, 2020 | 183.95 | 185.09 | 178.78 | 181.25 | 44,927,488 | +1.42(+0.79%) |
Jun 11, 2020 | 185.76 | 188.99 | 179.63 | 179.83 | 54,696,580 | -10.21(-5.37%) |
Jun 10, 2020 | 184.52 | 191.65 | 184.40 | 190.03 | 45,404,400 | +6.80(+3.71%) |
Jun 09, 2020 | 181.50 | 184.10 | 180.78 | 183.24 | 30,822,672 | +1.39(+0.76%) |
Jun 08, 2020 | 179.51 | 182.03 | 178.06 | 181.84 | 34,380,360 | +1.12(+0.62%) |
Jun 05, 2020 | 176.30 | 181.24 | 175.71 | 180.72 | 41,322,912 | +4.13(+2.34%) |
Jun 04, 2020 | 177.93 | 179.41 | 175.99 | 176.59 | 29,777,024 | -2.36(-1.32%) |
Jun 03, 2020 | 178.43 | 179.51 | 177.23 | 178.95 | 28,267,684 | +0.44(+0.24%) |
Jun 02, 2020 | 177.88 | 178.60 | 175.08 | 178.51 | 31,866,932 | +2.01(+1.14%) |
Jun 01, 2020 | 176.23 | 176.67 | 175.18 | 176.51 | 23,458,230 | -0.41(-0.23%) |
May 29, 2020 | 176.41 | 177.90 | 174.17 | 176.91 | 43,656,736 | +1.79(+1.02%) |
May 28, 2020 | 174.49 | 177.78 | 174.14 | 175.13 | 35,030,036 | -0.39(-0.23%) |
May 27, 2020 | 173.97 | 175.69 | 170.49 | 175.52 | 40,921,956 | +0.23(+0.13%) |
May 26, 2020 | 179.90 | 180.05 | 174.84 | 175.29 | 37,337,028 | -1.87(-1.06%) |
May 22, 2020 | 176.85 | 178.08 | 176.23 | 177.16 | 21,572,984 | +0.08(+0.04%) |
May 21, 2020 | 178.99 | 180.21 | 176.95 | 177.09 | 30,147,066 | -2.15(-1.20%) |
May 20, 2020 | 178.42 | 179.42 | 177.58 | 179.24 | 32,358,822 | +2.45(+1.39%) |
May 19, 2020 | 178.13 | 179.65 | 176.65 | 176.79 | 27,818,964 | -1.23(-0.69%) |
May 18, 2020 | 178.83 | 179.26 | 177.10 | 178.02 | 36,660,576 | +1.68(+0.96%) |
May 15, 2020 | 172.39 | 180.09 | 170.40 | 176.33 | 48,414,720 | +2.53(+1.46%) |
May 14, 2020 | 170.81 | 173.96 | 169.13 | 173.80 | 43,470,176 | +0.75(+0.43%) |
May 13, 2020 | 175.75 | 177.19 | 169.96 | 173.05 | 46,410,416 | -1.78(-1.02%) |
May 12, 2020 | 179.84 | 180.07 | 174.83 | 174.83 | 33,219,164 | -4.95(-2.75%) |
May 11, 2020 | 176.32 | 180.52 | 176.03 | 179.78 | 32,056,922 | +1.98(+1.12%) |
May 08, 2020 | 178.09 | 178.10 | 176.53 | 177.80 | 32,109,316 | +1.04(+0.59%) |
May 07, 2020 | 177.31 | 177.67 | 175.78 | 176.76 | 29,389,502 | +1.02(+0.58%) |
May 06, 2020 | 175.29 | 177.34 | 174.86 | 175.74 | 33,369,838 | +1.71(+0.98%) |
May 05, 2020 | 173.89 | 176.81 | 173.19 | 174.02 | 38,245,668 | +1.85(+1.07%) |
May 04, 2020 | 167.32 | 172.33 | 167.32 | 172.18 | 31,531,406 | +4.11(+2.45%) |
May 01, 2020 | 169.25 | 171.98 | 167.53 | 168.06 | 40,894,544 | -4.47(-2.59%) |
Apr 30, 2020 | 173.29 | 173.68 | 169.66 | 172.53 | 55,910,708 | +1.71(+1.00%) |
Apr 29, 2020 | 166.76 | 171.06 | 165.47 | 170.82 | 53,080,408 | +7.34(+4.49%) |
Apr 28, 2020 | 169.05 | 169.12 | 163.08 | 163.48 | 35,671,340 | -4.08(-2.44%) |
Apr 27, 2020 | 170.01 | 170.31 | 166.84 | 167.56 | 34,462,408 | -0.48(-0.29%) |
Apr 24, 2020 | 165.65 | 168.05 | 164.35 | 168.04 | 35,633,356 | +3.01(+1.83%) |
Apr 23, 2020 | 167.62 | 168.53 | 164.54 | 165.03 | 34,043,988 | -2.02(-1.21%) |
Apr 22, 2020 | 165.00 | 167.51 | 164.45 | 167.05 | 35,980,156 | +5.49(+3.40%) |
Apr 21, 2020 | 167.03 | 167.20 | 159.92 | 161.56 | 58,354,564 | -6.97(-4.14%) |
Apr 20, 2020 | 170.05 | 172.09 | 168.47 | 168.53 | 38,055,584 | -3.41(-1.98%) |
Apr 17, 2020 | 172.81 | 173.29 | 169.31 | 171.94 | 54,808,308 | +1.50(+0.88%) |
Apr 16, 2020 | 167.80 | 170.67 | 166.46 | 170.44 | 52,316,512 | +4.97(+3.00%) |
Apr 15, 2020 | 165.19 | 167.10 | 162.93 | 165.47 | 42,491,192 | -1.75(-1.05%) |
Apr 14, 2020 | 162.70 | 167.27 | 161.74 | 167.23 | 54,852,192 | +7.88(+4.95%) |
Apr 13, 2020 | 158.22 | 159.40 | 156.25 | 159.34 | 43,482,788 | +0.36(+0.22%) |
Apr 09, 2020 | 160.16 | 161.13 | 157.24 | 158.99 | 53,422,772 | +0.01(+0.01%) |
Apr 08, 2020 | 159.50 | 160.46 | 157.41 | 158.98 | 50,126,716 | +1.58(+1.00%) |
Apr 07, 2020 | 163.27 | 163.66 | 157.18 | 157.40 | 65,159,108 | -1.71(-1.08%) |
Apr 06, 2020 | 154.34 | 160.29 | 151.71 | 159.11 | 69,651,304 | +11.01(+7.44%) |
Apr 03, 2020 | 149.32 | 151.51 | 146.52 | 148.10 | 42,839,844 | -1.38(-0.92%) |
Apr 02, 2020 | 146.20 | 149.69 | 144.76 | 149.47 | 51,528,068 | +3.03(+2.07%) |
Apr 01, 2020 | 147.30 | 151.87 | 145.20 | 146.44 | 60,158,948 | -5.39(-3.55%) |
Mar 31, 2020 | 153.46 | 158.64 | 150.72 | 151.83 | 80,866,384 | -2.43(-1.57%) |
Mar 30, 2020 | 146.76 | 154.61 | 144.42 | 154.26 | 65,796,268 | +10.14(+7.03%) |
Mar 27, 2020 | 146.09 | 149.12 | 143.64 | 144.12 | 59,250,468 | -5.56(-3.72%) |
Mar 26, 2020 | 143.45 | 150.82 | 142.84 | 149.69 | 67,130,936 | +8.24(+5.83%) |
Mar 25, 2020 | 143.36 | 148.58 | 139.06 | 141.44 | 78,534,832 | -1.37(-0.96%) |
Mar 24, 2020 | 138.39 | 144.02 | 136.00 | 142.81 | 85,659,088 | +10.21(+7.70%) |
Mar 23, 2020 | 131.90 | 135.33 | 127.58 | 132.60 | 81,931,520 | +0.37(+0.28%) |
Mar 20, 2020 | 140.56 | 141.62 | 130.80 | 132.23 | 88,151,616 | -4.48(-3.27%) |
Mar 19, 2020 | 137.45 | 144.55 | 133.82 | 136.71 | 89,215,008 | +1.54(+1.14%) |
Mar 18, 2020 | 132.86 | 140.56 | 129.99 | 135.17 | 84,605,032 | -2.37(-1.72%) |
Mar 17, 2020 | 134.78 | 142.00 | 129.97 | 137.54 | 84,143,008 | +4.53(+3.41%) |
Mar 16, 2020 | 134.78 | 143.78 | 129.97 | 133.00 | 91,212,872 | -19.91(-13.02%) |
Mar 13, 2020 | 142.00 | 155.88 | 135.49 | 152.91 | 96,317,144 | +22.70(+17.43%) |
Mar 12, 2020 | 139.88 | 147.75 | 130.21 | 130.21 | 96,750,944 | -17.69(-11.96%) |
Mar 11, 2020 | 151.27 | 151.82 | 145.52 | 147.90 | 58,633,216 | -7.02(-4.53%) |
Mar 10, 2020 | 152.26 | 155.03 | 146.89 | 154.92 | 67,838,784 | +9.92(+6.84%) |
Mar 09, 2020 | 145.37 | 151.87 | 144.41 | 145.01 | 73,056,224 | -10.54(-6.78%) |
Mar 06, 2020 | 156.55 | 157.03 | 150.19 | 155.55 | 75,640,112 | -4.53(-2.83%) |
Mar 05, 2020 | 159.85 | 164.50 | 159.51 | 160.07 | 49,613,216 | -4.12(-2.51%) |
Mar 04, 2020 | 162.21 | 164.34 | 159.45 | 164.19 | 51,663,564 | +5.81(+3.67%) |
Mar 03, 2020 | 165.78 | 168.48 | 156.21 | 158.38 | 74,368,656 | -7.97(-4.79%) |
Mar 02, 2020 | 159.15 | 166.47 | 156.26 | 166.35 | 73,645,304 | +10.38(+6.65%) |
Feb 28, 2020 | 146.73 | 157.61 | 146.34 | 155.97 | 100,831,504 | +3.69(+2.42%) |
Feb 27, 2020 | 157.23 | 160.81 | 152.09 | 152.28 | 96,638,736 | -11.54(-7.05%) |
Feb 26, 2020 | 163.38 | 166.80 | 161.94 | 163.83 | 58,381,460 | +2.02(+1.25%) |
Feb 25, 2020 | 167.71 | 168.32 | 161.40 | 161.81 | 70,571,144 | -2.71(-1.65%) |
Feb 24, 2020 | 161.52 | 168.04 | 157.15 | 164.52 | 70,840,152 | -7.41(-4.31%) |
Feb 21, 2020 | 176.34 | 176.66 | 170.64 | 171.93 | 50,481,760 | -5.61(-3.16%) |
Feb 20, 2020 | 179.98 | 180.27 | 174.35 | 177.55 | 38,170,008 | -2.75(-1.53%) |
Feb 19, 2020 | 181.05 | 181.17 | 179.52 | 180.30 | 31,042,118 | +0.54(+0.30%) |
Feb 18, 2020 | 178.20 | 180.21 | 178.10 | 179.76 | 28,950,580 | +1.81(+1.01%) |
Feb 14, 2020 | 175.94 | 178.01 | 175.36 | 177.96 | 24,111,360 | +1.57(+0.89%) |
Feb 13, 2020 | 175.78 | 178.80 | 175.57 | 176.38 | 36,712,376 | -0.96(-0.54%) |
Feb 12, 2020 | 178.18 | 178.44 | 174.60 | 177.34 | 48,907,028 | +0.26(+0.15%) |
Feb 11, 2020 | 183.04 | 183.09 | 176.18 | 177.08 | 55,285,968 | -4.09(-2.26%) |
Feb 10, 2020 | 176.26 | 181.31 | 175.94 | 181.17 | 37,274,616 | +4.62(+2.62%) |
Feb 07, 2020 | 175.56 | 178.22 | 175.20 | 176.55 | 34,922,128 | +0.25(+0.14%) |
Feb 06, 2020 | 173.75 | 176.49 | 172.88 | 176.31 | 28,859,080 | +3.58(+2.07%) |
Feb 05, 2020 | 176.69 | 176.85 | 171.29 | 172.72 | 40,767,972 | -0.21(-0.12%) |
Feb 04, 2020 | 170.07 | 173.43 | 169.28 | 172.94 | 37,896,856 | +5.51(+3.29%) |
Feb 03, 2020 | 163.63 | 167.54 | 163.60 | 167.42 | 31,360,938 | +3.99(+2.44%) |
Jan 31, 2020 | 165.34 | 165.52 | 162.81 | 163.44 | 37,644,320 | -2.45(-1.48%) |
Jan 30, 2020 | 167.11 | 167.11 | 163.98 | 165.89 | 53,697,424 | +4.55(+2.82%) |
Jan 29, 2020 | 161.14 | 162.02 | 159.08 | 161.34 | 36,154,840 | +2.48(+1.56%) |
Jan 28, 2020 | 157.25 | 159.15 | 156.56 | 158.86 | 25,854,184 | +3.18(+2.04%) |
Jan 27, 2020 | 154.72 | 156.86 | 153.81 | 155.68 | 33,377,666 | -2.77(-1.75%) |
Jan 24, 2020 | 160.83 | 160.85 | 157.89 | 158.46 | 25,953,444 | -1.61(-1.01%) |
Jan 23, 2020 | 159.56 | 160.15 | 158.68 | 160.07 | 20,459,756 | +0.98(+0.62%) |
Jan 22, 2020 | 160.72 | 160.81 | 159.07 | 159.09 | 25,111,494 | -0.77(-0.48%) |
Jan 21, 2020 | 160.03 | 161.48 | 159.79 | 159.86 | 30,727,734 | -0.58(-0.36%) |
Jan 17, 2020 | 160.74 | 160.79 | 158.83 | 160.43 | 35,799,736 | +0.14(+0.09%) |
Jan 16, 2020 | 157.79 | 159.61 | 157.49 | 160.29 | 24,813,544 | +3.62(+2.31%) |
Jan 15, 2020 | 156.13 | 157.40 | 156.09 | 156.67 | 22,280,644 | +1.01(+0.65%) |
Jan 14, 2020 | 156.87 | 157.07 | 155.27 | 155.66 | 24,453,044 | -1.10(-0.70%) |
Jan 13, 2020 | 155.31 | 156.79 | 154.83 | 156.77 | 22,525,150 | +1.86(+1.20%) |
Jan 10, 2020 | 156.32 | 156.71 | 154.75 | 154.90 | 21,595,392 | -0.72(-0.46%) |
Jan 09, 2020 | 155.38 | 155.74 | 154.61 | 155.62 | 22,274,090 | +1.92(+1.25%) |
Jan 08, 2020 | 152.59 | 154.38 | 151.65 | 153.70 | 28,899,920 | +2.41(+1.59%) |
Jan 07, 2020 | 152.96 | 153.30 | 151.04 | 151.29 | 22,538,796 | -1.39(-0.91%) |
Jan 06, 2020 | 150.81 | 152.75 | 150.27 | 152.69 | 21,678,134 | +0.39(+0.26%) |
Jan 03, 2020 | 152.00 | 153.56 | 151.75 | 152.29 | 21,999,198 | -1.92(-1.25%) |
Jan 02, 2020 | 152.45 | 154.32 | 152.01 | 154.21 | 23,562,108 | +2.80(+1.85%) |
Dec 31, 2019 | 150.52 | 151.48 | 150.21 | 151.41 | 19,157,540 | +0.11(+0.07%) |
Dec 30, 2019 | 152.65 | 152.68 | 150.48 | 151.30 | 17,027,832 | -1.32(-0.86%) |
Dec 27, 2019 | 153.09 | 153.19 | 151.91 | 152.62 | 19,179,412 | +0.28(+0.18%) |
Dec 26, 2019 | 151.28 | 152.40 | 151.12 | 152.34 | 15,123,988 | +1.24(+0.82%) |
Dec 24, 2019 | 151.20 | 151.42 | 150.85 | 151.10 | 9,362,596 | -0.03(-0.02%) |
Dec 23, 2019 | 151.81 | 151.81 | 151.00 | 151.13 | 18,454,584 | +0.00(+0.00%) |
Dec 20, 2019 | 151.07 | 152.17 | 150.06 | 151.13 | 55,826,660 | +1.63(+1.09%) |
Dec 19, 2019 | 147.86 | 149.56 | 147.62 | 149.50 | 25,995,964 | +1.29(+0.87%) |
Dec 18, 2019 | 148.15 | 149.28 | 148.03 | 148.21 | 25,131,756 | -0.31(-0.21%) |
Dec 17, 2019 | 149.25 | 149.50 | 148.29 | 148.52 | 26,483,026 | -0.81(-0.54%) |
Dec 16, 2019 | 148.92 | 149.68 | 148.64 | 149.33 | 25,147,548 | +0.96(+0.65%) |
Dec 13, 2019 | 146.90 | 148.71 | 146.73 | 148.37 | 24,840,966 | +1.24(+0.84%) |
Dec 12, 2019 | 145.60 | 147.32 | 145.00 | 147.13 | 25,636,742 | +1.48(+1.02%) |
Dec 11, 2019 | 145.50 | 145.81 | 144.33 | 145.65 | 19,640,148 | +0.55(+0.38%) |
Dec 10, 2019 | 145.25 | 145.83 | 144.75 | 145.10 | 17,160,716 | -0.22(-0.15%) |
Dec 09, 2019 | 145.04 | 146.14 | 144.89 | 145.32 | 17,380,736 | -0.37(-0.26%) |
Dec 06, 2019 | 144.97 | 145.81 | 144.28 | 145.70 | 17,092,250 | +1.75(+1.21%) |
Dec 05, 2019 | 144.06 | 144.32 | 143.52 | 143.95 | 18,611,796 | +0.08(+0.05%) |
Dec 04, 2019 | 144.15 | 144.19 | 143.25 | 143.87 | 18,305,226 | +0.52(+0.36%) |
Dec 03, 2019 | 141.61 | 143.47 | 140.80 | 143.35 | 26,231,228 | -0.23(-0.16%) |
Dec 02, 2019 | 145.75 | 145.77 | 142.40 | 143.58 | 28,560,382 | -1.76(-1.21%) |
Nov 29, 2019 | 146.03 | 146.22 | 145.25 | 145.34 | 12,474,956 | -0.90(-0.62%) |
Nov 27, 2019 | 146.25 | 146.42 | 145.48 | 146.24 | 15,832,808 | +0.25(+0.17%) |
Nov 26, 2019 | 145.32 | 146.34 | 145.28 | 145.99 | 25,643,138 | +0.80(+0.55%) |
Nov 25, 2019 | 144.02 | 145.31 | 143.94 | 145.20 | 23,352,564 | +1.57(+1.10%) |
Nov 22, 2019 | 144.08 | 144.30 | 142.88 | 143.62 | 16,499,817 | +0.11(+0.07%) |
Nov 21, 2019 | 143.44 | 143.82 | 142.58 | 143.52 | 19,340,494 | -0.13(-0.09%) |
Nov 20, 2019 | 144.31 | 144.82 | 142.54 | 143.65 | 26,765,602 | -0.25(-0.17%) |
Nov 19, 2019 | 144.37 | 144.80 | 143.72 | 143.90 | 25,015,076 | +0.05(+0.03%) |
Nov 18, 2019 | 143.59 | 144.05 | 142.55 | 143.85 | 22,505,490 | +0.35(+0.25%) |
Nov 15, 2019 | 142.50 | 143.52 | 141.87 | 143.50 | 24,568,906 | +1.83(+1.29%) |
Nov 14, 2019 | 140.68 | 142.01 | 140.66 | 141.67 | 20,619,584 | +0.72(+0.51%) |
Nov 13, 2019 | 140.41 | 141.10 | 139.97 | 140.95 | 18,220,712 | +0.23(+0.16%) |
Nov 12, 2019 | 139.97 | 141.20 | 139.76 | 140.72 | 19,482,288 | +0.92(+0.66%) |
Nov 11, 2019 | 139.07 | 140.10 | 138.49 | 139.81 | 15,010,239 | +0.14(+0.10%) |
Nov 08, 2019 | 137.77 | 139.69 | 137.56 | 139.66 | 17,508,356 | +1.63(+1.18%) |
Nov 07, 2019 | 137.63 | 138.63 | 137.57 | 138.03 | 18,572,160 | +0.19(+0.14%) |
Nov 06, 2019 | 138.14 | 138.28 | 137.02 | 137.84 | 17,319,632 | -0.38(-0.28%) |
Nov 05, 2019 | 138.72 | 138.76 | 137.69 | 138.23 | 19,049,514 | -0.09(-0.06%) |
Nov 04, 2019 | 138.58 | 138.74 | 137.94 | 138.31 | 17,654,096 | +0.79(+0.58%) |
Nov 01, 2019 | 138.03 | 138.19 | 136.80 | 137.52 | 34,622,188 | +0.34(+0.24%) |
Oct 31, 2019 | 138.65 | 138.68 | 136.82 | 137.18 | 25,707,542 | -1.19(-0.86%) |
Oct 30, 2019 | 137.33 | 138.74 | 136.63 | 138.37 | 19,318,550 | +1.70(+1.25%) |
Oct 29, 2019 | 137.86 | 138.26 | 136.50 | 136.67 | 21,509,532 | -1.30(-0.94%) |
Oct 28, 2019 | 138.17 | 139.38 | 137.32 | 137.97 | 36,858,900 | +3.31(+2.46%) |
Oct 25, 2019 | 133.33 | 135.05 | 133.19 | 134.66 | 27,130,326 | +0.76(+0.56%) |
Oct 24, 2019 | 132.81 | 134.36 | 132.69 | 133.90 | 38,944,208 | +2.58(+1.97%) |
Oct 23, 2019 | 130.97 | 131.52 | 129.76 | 131.32 | 32,709,568 | +0.83(+0.64%) |
Oct 22, 2019 | 132.97 | 133.97 | 130.38 | 130.49 | 29,178,578 | -2.11(-1.59%) |
Oct 21, 2019 | 132.48 | 132.52 | 131.10 | 132.59 | 21,634,826 | +1.11(+0.84%) |
Oct 18, 2019 | 133.73 | 133.96 | 130.67 | 131.48 | 33,740,232 | -2.18(-1.63%) |
Oct 17, 2019 | 134.87 | 135.32 | 133.02 | 133.66 | 23,094,612 | -0.69(-0.51%) |
Oct 16, 2019 | 134.72 | 134.91 | 133.51 | 134.35 | 21,775,574 | -1.11(-0.82%) |
Oct 15, 2019 | 134.02 | 135.67 | 133.78 | 135.46 | 20,810,618 | +1.93(+1.45%) |
Oct 14, 2019 | 133.66 | 134.24 | 133.50 | 133.53 | 14,192,922 | -0.12(-0.09%) |
Oct 11, 2019 | 134.07 | 134.94 | 133.48 | 133.65 | 26,703,196 | +0.55(+0.42%) |
Oct 10, 2019 | 132.51 | 133.64 | 132.28 | 133.10 | 19,215,856 | +0.82(+0.62%) |
Oct 09, 2019 | 131.53 | 132.72 | 131.06 | 132.28 | 21,063,182 | +2.46(+1.89%) |
Oct 08, 2019 | 131.16 | 131.82 | 129.77 | 129.82 | 27,982,862 | -1.39(-1.06%) |
Oct 07, 2019 | 131.22 | 132.22 | 131.11 | 131.20 | 17,343,662 | -0.96(-0.72%) |
Oct 04, 2019 | 130.85 | 132.28 | 130.53 | 132.16 | 24,914,518 | +1.76(+1.35%) |
Oct 03, 2019 | 129.13 | 130.85 | 127.47 | 130.40 | 27,556,900 | +1.56(+1.21%) |
Oct 02, 2019 | 130.37 | 130.49 | 127.82 | 128.84 | 33,429,438 | -2.32(-1.77%) |
Oct 01, 2019 | 133.63 | 134.20 | 131.09 | 131.16 | 23,598,872 | -1.88(-1.41%) |
Sep 30, 2019 | 132.06 | 133.20 | 131.84 | 133.03 | 19,258,022 | +1.24(+0.94%) |
Sep 27, 2019 | 134.10 | 134.30 | 130.75 | 131.79 | 23,513,464 | -1.73(-1.30%) |
Sep 26, 2019 | 133.42 | 134.13 | 132.47 | 133.52 | 18,608,622 | +0.25(+0.19%) |
Sep 25, 2019 | 131.57 | 133.92 | 130.16 | 133.27 | 23,548,538 | +1.85(+1.40%) |
Sep 24, 2019 | 134.30 | 134.62 | 130.97 | 131.42 | 31,359,062 | -1.71(-1.29%) |
Sep 23, 2019 | 133.22 | 133.60 | 132.47 | 133.14 | 18,173,812 | -0.29(-0.22%) |
Sep 20, 2019 | 134.93 | 135.54 | 132.28 | 133.42 | 41,846,296 | -1.56(-1.16%) |
Sep 19, 2019 | 134.25 | 136.23 | 134.03 | 134.98 | 37,710,516 | +2.44(+1.84%) |
Sep 18, 2019 | 131.43 | 132.69 | 130.64 | 132.54 | 25,548,694 | +1.08(+0.82%) |
Sep 17, 2019 | 131.05 | 131.59 | 130.54 | 131.46 | 18,782,798 | +1.04(+0.80%) |
Sep 16, 2019 | 129.97 | 130.80 | 129.81 | 130.42 | 17,476,326 | -0.98(-0.74%) |
Sep 13, 2019 | 131.84 | 132.10 | 130.68 | 131.40 | 24,416,532 | -0.19(-0.15%) |
Sep 12, 2019 | 131.90 | 132.45 | 130.96 | 131.59 | 28,223,148 | +1.34(+1.03%) |
Sep 11, 2019 | 130.05 | 130.39 | 129.26 | 130.25 | 25,796,330 | +0.19(+0.15%) |
Sep 10, 2019 | 130.90 | 130.98 | 128.71 | 130.06 | 30,203,998 | -1.53(-1.16%) |
Sep 09, 2019 | 133.57 | 133.72 | 130.57 | 131.59 | 26,931,806 | -1.51(-1.14%) |
Sep 06, 2019 | 133.99 | 134.13 | 132.24 | 133.10 | 21,763,560 | -0.91(-0.68%) |
Sep 05, 2019 | 133.11 | 134.32 | 132.77 | 134.01 | 27,285,956 | +2.54(+1.93%) |
Sep 04, 2019 | 131.38 | 131.75 | 130.59 | 131.47 | 18,825,104 | +1.30(+1.00%) |