Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 114.21 | 115.44 | 112.67 | 113.48 | 2,673,801 | -1.65(-1.43%) |
May 28, 2020 | 116.21 | 116.21 | 113.63 | 115.13 | 3,237,256 | +0.69(+0.60%) |
May 27, 2020 | 113.93 | 115.02 | 111.53 | 114.44 | 4,093,162 | +4.33(+3.93%) |
May 26, 2020 | 112.76 | 114.17 | 109.93 | 110.12 | 4,384,028 | +1.23(+1.13%) |
May 22, 2020 | 105.28 | 109.23 | 104.42 | 108.89 | 5,153,547 | +3.65(+3.47%) |
May 21, 2020 | 97.14 | 105.61 | 96.66 | 105.24 | 5,963,919 | +7.88(+8.10%) |
May 20, 2020 | 96.12 | 99.00 | 95.83 | 97.36 | 2,716,186 | +2.40(+2.53%) |
May 19, 2020 | 97.33 | 98.00 | 94.94 | 94.96 | 2,822,561 | -3.08(-3.14%) |
May 18, 2020 | 96.70 | 98.98 | 96.14 | 98.04 | 3,425,424 | +5.44(+5.88%) |
May 15, 2020 | 90.85 | 92.96 | 89.99 | 92.59 | 5,918,274 | +0.60(+0.65%) |
May 14, 2020 | 90.19 | 92.53 | 86.64 | 92.00 | 4,040,197 | +0.32(+0.35%) |
May 13, 2020 | 93.59 | 93.78 | 91.05 | 91.68 | 3,501,538 | -2.87(-3.03%) |
May 12, 2020 | 95.06 | 95.95 | 94.47 | 94.55 | 3,881,888 | -0.22(-0.24%) |
May 11, 2020 | 94.10 | 95.35 | 92.96 | 94.77 | 4,201,976 | -0.11(-0.12%) |
May 08, 2020 | 93.81 | 95.15 | 92.49 | 94.88 | 5,187,609 | +2.75(+2.99%) |
May 07, 2020 | 89.34 | 92.60 | 89.34 | 92.13 | 4,882,323 | +3.48(+3.93%) |
May 06, 2020 | 93.84 | 94.00 | 88.46 | 88.65 | 3,400,571 | -4.57(-4.90%) |
May 05, 2020 | 93.44 | 95.21 | 93.16 | 93.21 | 2,968,073 | +0.76(+0.83%) |
May 04, 2020 | 93.81 | 94.02 | 91.76 | 92.45 | 3,699,293 | -2.09(-2.21%) |
May 01, 2020 | 98.25 | 98.69 | 93.97 | 94.55 | 2,600,305 | -5.98(-5.94%) |
Apr 30, 2020 | 102.75 | 103.75 | 100.41 | 100.52 | 3,264,418 | -3.78(-3.62%) |
Apr 29, 2020 | 104.46 | 105.56 | 102.48 | 104.30 | 2,750,919 | +1.55(+1.50%) |
Apr 28, 2020 | 100.75 | 103.88 | 100.24 | 102.75 | 3,319,254 | +3.61(+3.64%) |
Apr 27, 2020 | 93.81 | 99.43 | 93.76 | 99.14 | 5,428,123 | +2.34(+2.41%) |
Apr 24, 2020 | 97.56 | 97.92 | 95.03 | 96.81 | 4,185,095 | -0.06(-0.06%) |
Apr 23, 2020 | 99.89 | 100.83 | 96.84 | 96.86 | 3,656,951 | -1.99(-2.01%) |
Apr 22, 2020 | 106.39 | 106.51 | 98.77 | 98.85 | 5,227,826 | -5.74(-5.49%) |
Apr 21, 2020 | 102.47 | 106.50 | 101.79 | 104.60 | 3,328,528 | -2.09(-1.96%) |
Apr 20, 2020 | 108.83 | 108.99 | 105.54 | 106.69 | 3,355,867 | -3.86(-3.49%) |
Apr 17, 2020 | 107.49 | 111.68 | 106.14 | 110.55 | 3,806,224 | +6.37(+6.11%) |
Apr 16, 2020 | 108.13 | 109.35 | 103.36 | 104.19 | 2,830,170 | -4.23(-3.91%) |
Apr 15, 2020 | 111.68 | 112.00 | 108.21 | 108.42 | 3,136,901 | -5.58(-4.90%) |
Apr 14, 2020 | 113.61 | 116.15 | 111.92 | 114.01 | 2,395,665 | +2.69(+2.42%) |
Apr 13, 2020 | 112.83 | 114.43 | 110.34 | 111.32 | 3,653,479 | -2.48(-2.18%) |
Apr 09, 2020 | 108.63 | 114.83 | 108.05 | 113.79 | 2,921,797 | +7.13(+6.68%) |
Apr 08, 2020 | 104.86 | 107.54 | 103.38 | 106.66 | 2,551,452 | +2.40(+2.30%) |
Apr 07, 2020 | 109.21 | 110.75 | 104.03 | 104.26 | 2,574,642 | +1.18(+1.15%) |
Apr 06, 2020 | 99.86 | 103.72 | 99.52 | 103.08 | 3,229,218 | +7.39(+7.72%) |
Apr 03, 2020 | 97.51 | 99.25 | 94.29 | 95.69 | 2,007,285 | -2.89(-2.94%) |
Apr 02, 2020 | 96.49 | 100.86 | 96.25 | 98.58 | 2,424,716 | +1.64(+1.69%) |
Apr 01, 2020 | 98.60 | 100.50 | 95.50 | 96.95 | 2,485,534 | -7.00(-6.73%) |
Mar 31, 2020 | 104.81 | 106.07 | 102.71 | 103.94 | 3,304,592 | -2.19(-2.06%) |
Mar 30, 2020 | 101.11 | 106.76 | 98.31 | 106.13 | 3,000,788 | +5.24(+5.19%) |
Mar 27, 2020 | 97.54 | 105.61 | 96.86 | 100.89 | 3,991,576 | -0.75(-0.74%) |
Mar 26, 2020 | 95.69 | 102.70 | 93.53 | 101.65 | 4,377,389 | +6.91(+7.29%) |
Mar 25, 2020 | 94.64 | 100.83 | 90.30 | 94.74 | 4,478,615 | -0.71(-0.74%) |
Mar 24, 2020 | 91.92 | 95.79 | 89.69 | 95.45 | 3,787,656 | +7.78(+8.87%) |
Mar 23, 2020 | 90.56 | 94.51 | 85.66 | 87.67 | 4,256,202 | -6.85(-7.25%) |
Mar 20, 2020 | 92.14 | 96.77 | 86.64 | 94.52 | 5,210,926 | +2.82(+3.08%) |
Mar 19, 2020 | 90.70 | 93.89 | 87.33 | 91.70 | 3,869,219 | -0.49(-0.54%) |
Mar 18, 2020 | 95.13 | 100.04 | 80.68 | 92.19 | 4,705,920 | -9.49(-9.33%) |
Mar 17, 2020 | 95.72 | 101.92 | 90.32 | 101.68 | 4,886,350 | +8.00(+8.54%) |
Mar 16, 2020 | 99.53 | 105.56 | 93.00 | 93.68 | 4,452,575 | -18.88(-16.77%) |
Mar 13, 2020 | 113.34 | 114.00 | 104.42 | 112.56 | 5,716,456 | +4.73(+4.39%) |
Mar 12, 2020 | 114.53 | 116.87 | 107.65 | 107.83 | 3,615,956 | -13.44(-11.08%) |
Mar 11, 2020 | 124.74 | 126.22 | 119.77 | 121.27 | 2,884,381 | -7.21(-5.61%) |
Mar 10, 2020 | 128.45 | 128.69 | 123.66 | 128.48 | 2,817,257 | +3.81(+3.06%) |
Mar 09, 2020 | 125.30 | 131.16 | 121.89 | 124.67 | 3,514,894 | -9.10(-6.80%) |
Mar 06, 2020 | 129.19 | 134.35 | 128.63 | 133.76 | 3,777,228 | -0.07(-0.05%) |
Mar 05, 2020 | 136.87 | 136.87 | 132.20 | 133.83 | 2,781,796 | -6.51(-4.64%) |
Mar 04, 2020 | 136.61 | 140.65 | 135.45 | 140.34 | 2,325,436 | +5.32(+3.94%) |
Mar 03, 2020 | 140.51 | 141.84 | 134.15 | 135.02 | 3,072,828 | -5.20(-3.71%) |
Mar 02, 2020 | 134.05 | 140.53 | 133.94 | 140.22 | 3,322,220 | +6.26(+4.68%) |
Feb 28, 2020 | 135.21 | 136.52 | 131.38 | 133.96 | 4,106,351 | -4.69(-3.38%) |
Feb 27, 2020 | 144.31 | 146.02 | 138.60 | 138.65 | 3,376,613 | -7.32(-5.01%) |
Feb 26, 2020 | 146.15 | 147.92 | 144.91 | 145.97 | 2,549,329 | +0.76(+0.52%) |
Feb 25, 2020 | 148.03 | 148.46 | 144.60 | 145.21 | 2,708,934 | -3.03(-2.04%) |
Feb 24, 2020 | 148.58 | 150.24 | 147.54 | 148.24 | 2,077,752 | -3.01(-1.99%) |
Feb 21, 2020 | 150.23 | 151.52 | 150.23 | 151.25 | 1,372,681 | +0.55(+0.37%) |
Feb 20, 2020 | 151.24 | 151.48 | 150.26 | 150.70 | 2,452,785 | -0.98(-0.65%) |
Feb 19, 2020 | 151.43 | 151.84 | 150.17 | 151.68 | 1,570,993 | +0.66(+0.43%) |
Feb 18, 2020 | 151.87 | 152.18 | 150.63 | 151.02 | 1,478,950 | -0.98(-0.64%) |
Feb 14, 2020 | 152.09 | 152.63 | 150.60 | 152.00 | 1,349,296 | -0.25(-0.16%) |
Feb 13, 2020 | 151.24 | 152.62 | 150.78 | 152.25 | 1,745,962 | +0.87(+0.57%) |
Feb 12, 2020 | 152.19 | 153.12 | 151.22 | 151.38 | 1,271,650 | -0.23(-0.15%) |
Feb 11, 2020 | 150.73 | 151.81 | 149.93 | 151.61 | 1,860,595 | +0.73(+0.48%) |
Feb 10, 2020 | 150.34 | 150.89 | 149.63 | 150.88 | 1,635,914 | +0.57(+0.38%) |
Feb 07, 2020 | 150.20 | 151.97 | 149.86 | 150.31 | 2,065,788 | -0.45(-0.30%) |
Feb 06, 2020 | 153.33 | 154.94 | 150.36 | 150.76 | 3,286,509 | -1.95(-1.28%) |
Feb 05, 2020 | 148.04 | 152.77 | 145.34 | 152.71 | 3,377,219 | +10.19(+7.15%) |
Feb 04, 2020 | 142.81 | 143.83 | 142.38 | 142.52 | 2,036,010 | +0.99(+0.70%) |
Feb 03, 2020 | 140.91 | 143.03 | 140.66 | 141.53 | 1,983,297 | +1.14(+0.82%) |
Jan 31, 2020 | 141.87 | 142.72 | 139.71 | 140.39 | 2,529,267 | -1.99(-1.39%) |
Jan 30, 2020 | 138.65 | 142.49 | 138.60 | 142.37 | 1,371,822 | +3.00(+2.15%) |
Jan 29, 2020 | 139.99 | 140.64 | 139.28 | 139.37 | 1,370,865 | -0.06(-0.05%) |
Jan 28, 2020 | 139.35 | 140.82 | 139.23 | 139.44 | 1,858,312 | +0.54(+0.39%) |
Jan 27, 2020 | 139.46 | 140.29 | 138.90 | 138.90 | 1,259,224 | -1.51(-1.07%) |
Jan 24, 2020 | 140.34 | 141.45 | 140.03 | 140.41 | 1,598,412 | -0.07(-0.05%) |
Jan 23, 2020 | 140.59 | 141.27 | 137.71 | 140.48 | 2,721,790 | -1.61(-1.13%) |
Jan 22, 2020 | 141.37 | 142.15 | 141.05 | 142.09 | 1,188,781 | +1.01(+0.71%) |
Jan 21, 2020 | 141.32 | 141.90 | 140.47 | 141.08 | 1,544,904 | -0.88(-0.62%) |
Jan 17, 2020 | 141.00 | 142.37 | 140.95 | 141.96 | 2,175,243 | +0.95(+0.67%) |
Jan 16, 2020 | 140.05 | 141.43 | 139.81 | 141.01 | 1,192,907 | +1.27(+0.91%) |
Jan 15, 2020 | 138.77 | 139.91 | 138.04 | 139.74 | 1,480,932 | +0.49(+0.35%) |
Jan 14, 2020 | 138.90 | 140.22 | 138.81 | 139.25 | 1,527,167 | -0.13(-0.09%) |
Jan 13, 2020 | 139.27 | 139.67 | 138.12 | 139.38 | 1,810,510 | -0.08(-0.06%) |
Jan 10, 2020 | 141.84 | 142.66 | 138.65 | 139.46 | 2,558,174 | -2.73(-1.92%) |
Jan 09, 2020 | 141.79 | 142.29 | 140.86 | 142.20 | 1,945,367 | +1.00(+0.71%) |
Jan 08, 2020 | 141.97 | 142.98 | 141.02 | 141.20 | 2,280,326 | -0.97(-0.68%) |
Jan 07, 2020 | 142.35 | 143.50 | 141.91 | 142.17 | 1,631,554 | -2.90(-2.00%) |
Jan 06, 2020 | 143.47 | 145.10 | 143.18 | 145.07 | 1,387,681 | +1.18(+0.82%) |
Jan 03, 2020 | 142.95 | 144.09 | 142.37 | 143.89 | 1,273,078 | -0.22(-0.15%) |
Jan 02, 2020 | 143.95 | 144.11 | 142.58 | 144.11 | 2,206,161 | +0.33(+0.23%) |
Dec 31, 2019 | 143.29 | 143.97 | 143.08 | 143.78 | 1,208,011 | +0.32(+0.23%) |
Dec 30, 2019 | 144.09 | 144.09 | 143.02 | 143.46 | 733,294 | -0.47(-0.33%) |
Dec 27, 2019 | 143.14 | 144.03 | 143.01 | 143.93 | 978,058 | +0.99(+0.69%) |
Dec 26, 2019 | 142.50 | 143.23 | 142.37 | 142.94 | 1,131,109 | +0.75(+0.53%) |
Dec 24, 2019 | 142.41 | 142.69 | 142.03 | 142.19 | 614,615 | -0.24(-0.17%) |
Dec 23, 2019 | 143.69 | 143.88 | 141.66 | 142.43 | 1,480,449 | -1.24(-0.86%) |
Dec 20, 2019 | 143.80 | 145.00 | 142.99 | 143.67 | 2,764,633 | +0.96(+0.67%) |
Dec 19, 2019 | 141.96 | 142.75 | 141.40 | 142.71 | 2,941,983 | +0.59(+0.42%) |
Dec 18, 2019 | 143.39 | 143.73 | 141.26 | 142.12 | 2,091,740 | -1.46(-1.02%) |
Dec 17, 2019 | 142.83 | 143.83 | 142.75 | 143.58 | 1,853,640 | +0.62(+0.43%) |
Dec 16, 2019 | 142.69 | 143.25 | 142.46 | 142.96 | 1,665,556 | +0.82(+0.58%) |
Dec 13, 2019 | 140.85 | 142.40 | 140.70 | 142.14 | 1,205,305 | +0.88(+0.63%) |
Dec 12, 2019 | 139.56 | 141.52 | 139.01 | 141.26 | 1,230,927 | +1.57(+1.12%) |
Dec 11, 2019 | 140.00 | 140.72 | 139.41 | 139.69 | 1,306,052 | -0.91(-0.65%) |
Dec 10, 2019 | 140.62 | 140.89 | 140.08 | 140.60 | 1,381,935 | -0.04(-0.03%) |
Dec 09, 2019 | 139.96 | 141.12 | 139.40 | 140.63 | 1,943,098 | +0.73(+0.53%) |
Dec 06, 2019 | 139.21 | 140.17 | 138.14 | 139.90 | 1,306,373 | +1.76(+1.27%) |
Dec 05, 2019 | 138.73 | 138.94 | 137.34 | 138.14 | 1,378,121 | -0.71(-0.51%) |
Dec 04, 2019 | 137.34 | 139.28 | 136.97 | 138.85 | 1,565,189 | +1.54(+1.12%) |
Dec 03, 2019 | 136.85 | 138.56 | 135.97 | 137.31 | 1,636,691 | -0.37(-0.27%) |
Dec 02, 2019 | 139.58 | 139.95 | 137.59 | 137.68 | 1,187,116 | -1.56(-1.12%) |
Nov 29, 2019 | 139.98 | 140.34 | 138.86 | 139.24 | 738,044 | -0.55(-0.39%) |
Nov 27, 2019 | 139.54 | 140.20 | 139.17 | 139.79 | 920,053 | +0.29(+0.21%) |
Nov 26, 2019 | 138.23 | 139.67 | 137.80 | 139.50 | 1,551,735 | +1.65(+1.20%) |
Nov 25, 2019 | 139.10 | 140.01 | 137.39 | 137.85 | 1,563,963 | -1.07(-0.77%) |
Nov 22, 2019 | 137.92 | 139.49 | 137.92 | 138.92 | 1,287,987 | +1.07(+0.77%) |
Nov 21, 2019 | 140.76 | 140.77 | 137.54 | 137.85 | 1,774,737 | -2.34(-1.67%) |
Nov 20, 2019 | 140.12 | 140.75 | 138.92 | 140.19 | 1,312,695 | -0.29(-0.21%) |
Nov 19, 2019 | 140.12 | 141.22 | 139.56 | 140.48 | 1,242,473 | +0.01(+0.01%) |
Nov 18, 2019 | 139.18 | 140.77 | 138.84 | 140.47 | 1,353,268 | +1.41(+1.01%) |
Nov 15, 2019 | 139.48 | 139.62 | 138.29 | 139.06 | 1,860,994 | -0.06(-0.04%) |
Nov 14, 2019 | 139.74 | 140.29 | 138.87 | 139.12 | 1,598,119 | -0.88(-0.63%) |
Nov 13, 2019 | 138.70 | 140.41 | 138.62 | 140.00 | 1,104,784 | +0.84(+0.60%) |
Nov 12, 2019 | 138.85 | 140.03 | 138.48 | 139.16 | 1,215,606 | +0.07(+0.05%) |
Nov 11, 2019 | 138.47 | 139.47 | 138.18 | 139.09 | 1,023,455 | -0.17(-0.13%) |
Nov 08, 2019 | 140.31 | 140.78 | 138.99 | 139.27 | 1,263,944 | -1.30(-0.92%) |
Nov 07, 2019 | 140.21 | 141.68 | 139.97 | 140.56 | 2,567,675 | +0.68(+0.49%) |
Nov 06, 2019 | 137.00 | 139.93 | 136.73 | 139.88 | 2,528,567 | +3.08(+2.25%) |
Nov 05, 2019 | 136.11 | 137.64 | 135.56 | 136.80 | 3,958,013 | +1.02(+0.75%) |
Nov 04, 2019 | 139.28 | 139.28 | 135.43 | 135.78 | 2,116,095 | -2.50(-1.81%) |
Nov 01, 2019 | 140.60 | 140.81 | 137.94 | 138.28 | 1,777,768 | -1.82(-1.30%) |
Oct 31, 2019 | 140.43 | 140.98 | 138.54 | 140.10 | 1,782,053 | -0.87(-0.62%) |
Oct 30, 2019 | 137.30 | 141.63 | 136.82 | 140.98 | 2,949,159 | +4.36(+3.19%) |
Oct 29, 2019 | 135.80 | 137.19 | 135.47 | 136.62 | 2,817,972 | +0.36(+0.26%) |
Oct 28, 2019 | 137.35 | 137.83 | 136.23 | 136.26 | 2,198,527 | -0.83(-0.60%) |
Oct 25, 2019 | 138.61 | 138.61 | 135.62 | 137.09 | 2,395,380 | -1.82(-1.31%) |
Oct 24, 2019 | 138.06 | 139.16 | 137.45 | 138.91 | 1,529,447 | +0.88(+0.64%) |
Oct 23, 2019 | 136.52 | 138.20 | 136.52 | 138.03 | 1,575,679 | +1.53(+1.12%) |
Oct 22, 2019 | 139.82 | 139.82 | 136.09 | 136.50 | 2,917,521 | -4.41(-3.13%) |
Oct 21, 2019 | 141.01 | 141.27 | 140.32 | 140.91 | 1,404,916 | +0.56(+0.40%) |
Oct 18, 2019 | 141.01 | 141.24 | 140.26 | 140.35 | 1,748,938 | -0.30(-0.22%) |
Oct 17, 2019 | 142.27 | 142.47 | 140.60 | 140.65 | 1,365,139 | -1.50(-1.05%) |
Oct 16, 2019 | 142.64 | 143.04 | 141.22 | 142.15 | 1,612,982 | -0.52(-0.36%) |
Oct 15, 2019 | 143.31 | 143.99 | 142.58 | 142.67 | 1,246,215 | -0.21(-0.15%) |
Oct 14, 2019 | 142.52 | 143.44 | 141.90 | 142.88 | 1,162,873 | +0.31(+0.22%) |
Oct 11, 2019 | 144.30 | 144.30 | 142.50 | 142.57 | 2,768,645 | -0.27(-0.19%) |
Oct 10, 2019 | 144.00 | 144.74 | 142.49 | 142.83 | 2,412,587 | -1.30(-0.90%) |
Oct 09, 2019 | 143.73 | 144.80 | 143.24 | 144.13 | 1,191,182 | +1.21(+0.85%) |
Oct 08, 2019 | 145.85 | 146.19 | 142.91 | 142.91 | 2,034,401 | -3.84(-2.62%) |
Oct 07, 2019 | 148.53 | 148.90 | 146.60 | 146.76 | 1,735,838 | -2.21(-1.48%) |
Oct 04, 2019 | 143.98 | 149.31 | 143.94 | 148.96 | 2,729,262 | +5.16(+3.59%) |
Oct 03, 2019 | 144.07 | 144.59 | 142.86 | 143.81 | 1,274,595 | -0.33(-0.23%) |
Oct 02, 2019 | 145.09 | 145.65 | 143.38 | 144.14 | 1,539,107 | -1.67(-1.15%) |
Oct 01, 2019 | 148.75 | 148.90 | 145.75 | 145.81 | 1,120,208 | -2.58(-1.74%) |
Sep 30, 2019 | 147.54 | 148.98 | 147.36 | 148.39 | 1,330,065 | +0.85(+0.58%) |
Sep 27, 2019 | 147.89 | 147.99 | 146.63 | 147.54 | 917,007 | +0.05(+0.03%) |
Sep 26, 2019 | 145.53 | 148.12 | 145.53 | 147.49 | 1,179,695 | +1.53(+1.05%) |
Sep 25, 2019 | 146.13 | 146.37 | 145.18 | 145.96 | 1,167,447 | -0.04(-0.03%) |
Sep 24, 2019 | 145.38 | 147.35 | 145.19 | 146.00 | 1,870,593 | +1.04(+0.72%) |
Sep 23, 2019 | 144.54 | 146.05 | 144.37 | 144.97 | 1,585,587 | +0.03(+0.02%) |
Sep 20, 2019 | 145.17 | 145.92 | 144.26 | 144.94 | 2,339,135 | -0.75(-0.52%) |
Sep 19, 2019 | 146.16 | 147.02 | 145.47 | 145.69 | 1,560,355 | -0.22(-0.15%) |
Sep 18, 2019 | 146.10 | 147.04 | 144.97 | 145.91 | 1,468,687 | -0.21(-0.14%) |
Sep 17, 2019 | 145.20 | 146.16 | 144.43 | 146.12 | 1,736,585 | +1.07(+0.74%) |
Sep 16, 2019 | 145.17 | 145.46 | 144.26 | 145.05 | 1,401,095 | -0.38(-0.26%) |
Sep 13, 2019 | 146.68 | 146.84 | 144.97 | 145.44 | 2,037,571 | -1.03(-0.71%) |
Sep 12, 2019 | 147.06 | 147.41 | 144.70 | 146.47 | 2,433,235 | +0.33(+0.23%) |
Sep 11, 2019 | 145.53 | 146.45 | 144.73 | 146.14 | 1,590,647 | +0.38(+0.26%) |
Sep 10, 2019 | 146.77 | 146.77 | 144.44 | 145.76 | 1,405,786 | -0.86(-0.59%) |
Sep 09, 2019 | 148.32 | 148.32 | 145.91 | 146.62 | 1,120,743 | -0.70(-0.48%) |
Sep 06, 2019 | 146.88 | 148.13 | 146.66 | 147.32 | 936,533 | +0.36(+0.25%) |
Sep 05, 2019 | 147.60 | 148.38 | 146.23 | 146.96 | 1,110,882 | +0.71(+0.49%) |
Sep 04, 2019 | 145.61 | 147.00 | 145.12 | 146.24 | 1,529,344 | +1.18(+0.81%) |
Sep 03, 2019 | 142.29 | 145.22 | 142.29 | 145.06 | 1,609,613 | +2.09(+1.46%) |
Aug 30, 2019 | 144.55 | 144.55 | 142.04 | 142.97 | 2,111,353 | -1.00(-0.69%) |
Aug 29, 2019 | 144.51 | 144.76 | 142.75 | 143.97 | 1,545,374 | +0.34(+0.24%) |
Aug 28, 2019 | 141.94 | 144.00 | 141.64 | 143.63 | 1,754,542 | +1.34(+0.95%) |
Aug 27, 2019 | 142.62 | 143.15 | 141.57 | 142.29 | 1,882,128 | +0.29(+0.21%) |
Aug 26, 2019 | 140.89 | 142.07 | 140.22 | 142.00 | 972,816 | +1.82(+1.30%) |
Aug 23, 2019 | 141.80 | 143.16 | 139.53 | 140.18 | 1,458,468 | -1.83(-1.29%) |
Aug 22, 2019 | 142.22 | 142.72 | 141.05 | 142.00 | 1,495,006 | +0.25(+0.17%) |
Aug 21, 2019 | 141.62 | 142.19 | 141.05 | 141.76 | 1,129,470 | +0.25(+0.17%) |
Aug 20, 2019 | 142.61 | 143.19 | 141.35 | 141.51 | 1,075,196 | -0.97(-0.68%) |
Aug 19, 2019 | 143.31 | 143.34 | 142.27 | 142.48 | 1,545,348 | +0.31(+0.22%) |
Aug 16, 2019 | 141.08 | 142.67 | 140.50 | 142.17 | 1,405,455 | +1.34(+0.96%) |
Aug 15, 2019 | 139.75 | 141.33 | 139.22 | 140.82 | 1,448,822 | +1.13(+0.81%) |
Aug 14, 2019 | 143.65 | 144.85 | 139.41 | 139.69 | 2,868,913 | -5.62(-3.87%) |
Aug 13, 2019 | 143.50 | 146.11 | 142.88 | 145.31 | 1,949,603 | +1.64(+1.14%) |
Aug 12, 2019 | 144.08 | 146.27 | 142.54 | 143.67 | 1,644,827 | -2.36(-1.62%) |
Aug 09, 2019 | 144.14 | 146.59 | 143.63 | 146.03 | 2,312,257 | +1.68(+1.17%) |
Aug 08, 2019 | 141.39 | 144.52 | 141.38 | 144.35 | 2,459,519 | +3.32(+2.35%) |
Aug 07, 2019 | 137.93 | 142.00 | 136.38 | 141.03 | 2,639,871 | +1.88(+1.35%) |
Aug 06, 2019 | 135.46 | 139.45 | 134.92 | 139.14 | 2,229,208 | +3.29(+2.42%) |
Aug 05, 2019 | 138.32 | 138.98 | 135.30 | 135.85 | 2,270,405 | -3.46(-2.48%) |
Aug 02, 2019 | 138.87 | 140.01 | 137.48 | 139.31 | 1,984,121 | +1.02(+0.73%) |
Aug 01, 2019 | 139.42 | 139.91 | 137.81 | 138.29 | 1,982,809 | -1.54(-1.10%) |
Jul 31, 2019 | 140.66 | 141.13 | 139.10 | 139.83 | 2,734,615 | -0.43(-0.31%) |
Jul 30, 2019 | 139.81 | 140.62 | 139.53 | 140.26 | 1,665,283 | +0.03(+0.02%) |
Jul 29, 2019 | 139.93 | 140.94 | 139.57 | 140.23 | 2,172,051 | +0.28(+0.20%) |
Jul 26, 2019 | 137.94 | 140.03 | 137.20 | 139.95 | 1,792,179 | +1.79(+1.30%) |
Jul 25, 2019 | 139.21 | 139.30 | 137.78 | 138.15 | 1,663,044 | -0.52(-0.38%) |
Jul 24, 2019 | 134.04 | 138.72 | 133.74 | 138.68 | 2,517,197 | +4.43(+3.30%) |
Jul 23, 2019 | 135.08 | 135.37 | 132.99 | 134.25 | 2,194,145 | -0.96(-0.71%) |
Jul 22, 2019 | 135.57 | 136.06 | 134.59 | 135.21 | 1,198,457 | -0.45(-0.33%) |
Jul 19, 2019 | 137.99 | 137.99 | 135.61 | 135.66 | 1,350,693 | -2.15(-1.56%) |
Jul 18, 2019 | 137.72 | 137.96 | 136.68 | 137.81 | 896,377 | +0.17(+0.12%) |
Jul 17, 2019 | 138.42 | 138.78 | 137.55 | 137.64 | 1,390,181 | -0.91(-0.65%) |
Jul 16, 2019 | 138.70 | 139.32 | 137.82 | 138.55 | 1,622,264 | +0.07(+0.05%) |
Jul 15, 2019 | 136.86 | 138.48 | 136.32 | 138.47 | 1,356,427 | +1.82(+1.33%) |
Jul 12, 2019 | 136.41 | 136.71 | 135.53 | 136.65 | 1,070,979 | +0.52(+0.38%) |
Jul 11, 2019 | 136.53 | 136.68 | 135.58 | 136.13 | 1,136,254 | -0.32(-0.23%) |
Jul 10, 2019 | 136.67 | 137.19 | 136.16 | 136.45 | 1,269,675 | -0.09(-0.07%) |
Jul 09, 2019 | 135.64 | 137.12 | 135.38 | 136.54 | 1,221,859 | -0.16(-0.12%) |
Jul 08, 2019 | 136.77 | 137.16 | 136.33 | 136.71 | 1,282,323 | -0.17(-0.13%) |
Jul 05, 2019 | 137.41 | 137.50 | 136.22 | 136.88 | 1,148,805 | -0.58(-0.42%) |
Jul 03, 2019 | 136.31 | 137.82 | 136.21 | 137.46 | 1,406,767 | +1.67(+1.23%) |
Jul 02, 2019 | 134.94 | 136.08 | 134.59 | 135.78 | 2,299,446 | +0.53(+0.39%) |
Jul 01, 2019 | 135.78 | 135.84 | 134.56 | 135.25 | 2,317,252 | +0.50(+0.37%) |
Jun 28, 2019 | 135.27 | 135.34 | 134.33 | 134.75 | 3,027,336 | +0.12(+0.09%) |
Jun 27, 2019 | 134.47 | 135.04 | 134.00 | 134.63 | 1,662,663 | +0.15(+0.11%) |
Jun 26, 2019 | 138.04 | 138.04 | 134.43 | 134.49 | 1,589,016 | -3.60(-2.61%) |
Jun 25, 2019 | 137.69 | 138.46 | 137.18 | 138.09 | 1,789,642 | +0.79(+0.57%) |
Jun 24, 2019 | 135.88 | 138.27 | 135.88 | 137.30 | 1,499,354 | +0.40(+0.29%) |
Jun 21, 2019 | 135.40 | 137.65 | 135.40 | 136.90 | 2,388,771 | +0.26(+0.19%) |
Jun 20, 2019 | 134.99 | 136.84 | 134.99 | 136.64 | 2,006,816 | +0.60(+0.44%) |
Jun 19, 2019 | 135.19 | 136.25 | 134.99 | 136.04 | 1,942,850 | +1.21(+0.90%) |
Jun 18, 2019 | 135.28 | 136.10 | 134.63 | 134.83 | 1,766,886 | -0.24(-0.18%) |
Jun 17, 2019 | 137.23 | 138.36 | 134.86 | 135.07 | 1,316,162 | -1.70(-1.25%) |
Jun 14, 2019 | 135.78 | 137.02 | 135.22 | 136.78 | 1,275,662 | +1.29(+0.95%) |
Jun 13, 2019 | 135.59 | 135.62 | 134.65 | 135.49 | 1,308,050 | +0.06(+0.05%) |
Jun 12, 2019 | 135.58 | 136.34 | 135.19 | 135.42 | 1,272,098 | +0.14(+0.11%) |
Jun 11, 2019 | 136.02 | 136.21 | 135.03 | 135.28 | 1,130,132 | -0.34(-0.25%) |
Jun 10, 2019 | 136.54 | 136.62 | 135.23 | 135.62 | 1,534,889 | -0.41(-0.30%) |
Jun 07, 2019 | 135.38 | 136.83 | 135.13 | 136.03 | 1,972,926 | +0.71(+0.52%) |
Jun 06, 2019 | 136.43 | 136.50 | 135.11 | 135.32 | 1,603,246 | -0.69(-0.51%) |
Jun 05, 2019 | 134.17 | 136.21 | 133.94 | 136.01 | 1,603,091 | +1.88(+1.40%) |
Jun 04, 2019 | 135.24 | 135.53 | 133.97 | 134.13 | 2,362,982 | -0.42(-0.31%) |