Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 132.73 | 132.93 | 130.26 | 132.82 | 740,135 | +0.58(+0.44%) |
Jul 30, 2020 | 130.55 | 132.40 | 129.12 | 132.24 | 569,615 | -0.81(-0.61%) |
Jul 29, 2020 | 131.12 | 133.54 | 130.92 | 133.05 | 882,326 | +3.08(+2.37%) |
Jul 28, 2020 | 133.66 | 134.49 | 129.00 | 129.97 | 1,596,796 | -4.90(-3.64%) |
Jul 27, 2020 | 134.73 | 136.37 | 134.43 | 134.88 | 1,133,638 | +0.22(+0.16%) |
Jul 24, 2020 | 136.95 | 137.03 | 133.77 | 134.66 | 1,441,854 | -2.37(-1.73%) |
Jul 23, 2020 | 134.31 | 138.57 | 134.30 | 137.02 | 1,726,706 | +2.87(+2.14%) |
Jul 22, 2020 | 130.83 | 134.88 | 130.41 | 134.15 | 1,204,756 | +3.04(+2.32%) |
Jul 21, 2020 | 129.53 | 131.56 | 129.41 | 131.11 | 1,128,991 | +2.23(+1.73%) |
Jul 20, 2020 | 130.34 | 131.07 | 128.00 | 128.88 | 1,864,788 | -1.93(-1.47%) |
Jul 17, 2020 | 129.05 | 131.56 | 128.49 | 130.81 | 1,281,028 | +2.82(+2.20%) |
Jul 16, 2020 | 127.03 | 128.14 | 126.48 | 127.99 | 1,285,556 | +0.14(+0.11%) |
Jul 15, 2020 | 127.29 | 129.66 | 127.29 | 127.84 | 957,937 | +1.51(+1.20%) |
Jul 14, 2020 | 123.92 | 126.54 | 123.04 | 126.33 | 1,234,441 | +1.81(+1.46%) |
Jul 13, 2020 | 123.19 | 125.83 | 122.60 | 124.52 | 2,498,501 | +2.51(+2.06%) |
Jul 10, 2020 | 123.38 | 123.90 | 121.22 | 122.01 | 2,022,217 | -2.39(-1.92%) |
Jul 09, 2020 | 125.26 | 126.12 | 122.02 | 124.40 | 1,336,774 | -1.14(-0.91%) |
Jul 08, 2020 | 124.52 | 126.45 | 124.18 | 125.54 | 1,577,524 | +1.00(+0.80%) |
Jul 07, 2020 | 127.77 | 128.04 | 124.47 | 124.54 | 1,967,494 | -4.68(-3.62%) |
Jul 06, 2020 | 129.75 | 130.36 | 128.95 | 129.22 | 1,585,846 | +0.88(+0.68%) |
Jul 02, 2020 | 130.79 | 132.16 | 128.09 | 128.35 | 1,520,478 | -0.84(-0.65%) |
Jul 01, 2020 | 132.53 | 132.77 | 128.88 | 129.19 | 1,873,272 | -3.95(-2.97%) |
Jun 30, 2020 | 131.49 | 133.89 | 131.49 | 133.14 | 1,283,382 | +1.89(+1.44%) |
Jun 29, 2020 | 132.59 | 132.59 | 130.26 | 131.25 | 862,195 | -0.61(-0.46%) |
Jun 26, 2020 | 133.50 | 133.90 | 129.47 | 131.85 | 4,139,372 | -1.62(-1.22%) |
Jun 25, 2020 | 131.23 | 133.63 | 129.56 | 133.48 | 1,587,955 | +1.13(+0.85%) |
Jun 24, 2020 | 133.29 | 133.99 | 130.43 | 132.35 | 1,506,568 | -1.64(-1.23%) |
Jun 23, 2020 | 135.24 | 135.62 | 133.91 | 133.99 | 1,237,577 | -0.09(-0.07%) |
Jun 22, 2020 | 131.94 | 134.24 | 130.76 | 134.09 | 1,860,257 | +2.14(+1.62%) |
Jun 19, 2020 | 135.10 | 135.72 | 131.57 | 131.95 | 3,129,158 | -2.37(-1.76%) |
Jun 18, 2020 | 131.96 | 135.03 | 131.96 | 134.31 | 1,129,294 | +1.25(+0.94%) |
Jun 17, 2020 | 134.73 | 136.36 | 131.66 | 133.07 | 1,097,057 | -1.77(-1.31%) |
Jun 16, 2020 | 135.49 | 137.34 | 133.73 | 134.84 | 1,916,490 | +4.14(+3.17%) |
Jun 15, 2020 | 130.42 | 132.02 | 128.63 | 130.69 | 1,926,300 | -2.89(-2.16%) |
Jun 12, 2020 | 134.04 | 135.73 | 131.10 | 133.58 | 2,570,267 | +4.90(+3.81%) |
Jun 11, 2020 | 136.07 | 136.52 | 128.66 | 128.68 | 2,627,120 | -11.49(-8.20%) |
Jun 10, 2020 | 143.35 | 143.78 | 139.43 | 140.17 | 3,156,813 | -3.35(-2.33%) |
Jun 09, 2020 | 148.47 | 148.64 | 143.17 | 143.52 | 1,293,435 | -6.19(-4.14%) |
Jun 08, 2020 | 147.52 | 151.07 | 146.98 | 149.71 | 2,003,638 | +2.29(+1.55%) |
Jun 05, 2020 | 143.56 | 147.57 | 143.09 | 147.42 | 1,366,923 | +6.31(+4.47%) |
Jun 04, 2020 | 138.68 | 141.24 | 138.34 | 141.12 | 2,320,292 | +1.29(+0.92%) |
Jun 03, 2020 | 133.50 | 140.11 | 132.69 | 139.83 | 2,925,677 | +7.76(+5.88%) |
Jun 02, 2020 | 131.65 | 132.34 | 130.32 | 132.07 | 1,504,249 | +0.68(+0.52%) |
Jun 01, 2020 | 128.79 | 132.30 | 128.07 | 131.38 | 1,332,999 | +3.41(+2.67%) |
May 29, 2020 | 128.88 | 129.28 | 125.58 | 127.97 | 2,542,333 | -0.51(-0.40%) |
May 28, 2020 | 128.15 | 130.96 | 127.20 | 128.48 | 1,411,055 | +1.75(+1.38%) |
May 27, 2020 | 130.69 | 130.69 | 126.00 | 126.73 | 1,999,394 | -3.19(-2.45%) |
May 26, 2020 | 130.34 | 132.05 | 129.63 | 129.92 | 1,829,711 | +3.03(+2.38%) |
May 22, 2020 | 129.58 | 129.82 | 126.80 | 126.89 | 1,080,129 | -2.84(-2.19%) |
May 21, 2020 | 131.33 | 132.32 | 129.52 | 129.73 | 1,268,370 | -1.32(-1.01%) |
May 20, 2020 | 129.89 | 131.88 | 128.36 | 131.06 | 1,679,006 | +1.48(+1.14%) |
May 19, 2020 | 129.49 | 131.42 | 128.46 | 129.58 | 1,744,616 | +1.43(+1.11%) |
May 18, 2020 | 124.80 | 128.49 | 124.73 | 128.15 | 1,781,822 | +6.10(+5.00%) |
May 15, 2020 | 119.50 | 122.13 | 118.53 | 122.05 | 1,239,494 | +1.66(+1.37%) |
May 14, 2020 | 120.09 | 120.75 | 117.60 | 120.40 | 1,681,112 | -0.99(-0.82%) |
May 13, 2020 | 124.01 | 125.24 | 119.82 | 121.39 | 2,685,400 | -2.70(-2.18%) |
May 12, 2020 | 124.34 | 126.06 | 123.13 | 124.09 | 2,087,515 | +1.03(+0.84%) |
May 11, 2020 | 122.98 | 125.89 | 121.85 | 123.06 | 2,525,283 | -1.07(-0.86%) |
May 08, 2020 | 123.39 | 128.25 | 117.83 | 124.13 | 5,585,497 | -4.67(-3.63%) |
May 07, 2020 | 129.67 | 130.50 | 128.13 | 128.80 | 2,645,603 | +0.86(+0.67%) |
May 06, 2020 | 134.08 | 134.28 | 127.92 | 127.94 | 1,713,211 | -5.22(-3.92%) |
May 05, 2020 | 134.19 | 135.67 | 133.01 | 133.16 | 1,071,598 | -0.32(-0.24%) |
May 04, 2020 | 131.19 | 133.54 | 129.56 | 133.49 | 1,904,817 | +2.20(+1.68%) |
May 01, 2020 | 133.81 | 135.36 | 130.93 | 131.28 | 1,271,642 | -4.71(-3.46%) |
Apr 30, 2020 | 140.29 | 140.31 | 135.75 | 135.99 | 1,331,381 | -4.83(-3.43%) |
Apr 29, 2020 | 139.01 | 141.87 | 137.12 | 140.82 | 1,782,264 | +3.30(+2.40%) |
Apr 28, 2020 | 147.30 | 147.74 | 137.32 | 137.52 | 2,329,986 | -8.52(-5.83%) |
Apr 27, 2020 | 145.42 | 147.48 | 144.51 | 146.04 | 590,156 | +1.55(+1.07%) |
Apr 24, 2020 | 146.19 | 146.34 | 143.35 | 144.49 | 1,476,056 | -0.77(-0.53%) |
Apr 23, 2020 | 144.78 | 146.33 | 142.90 | 145.26 | 1,273,944 | +1.91(+1.33%) |
Apr 22, 2020 | 140.23 | 144.68 | 138.43 | 143.35 | 1,012,777 | +6.54(+4.78%) |
Apr 21, 2020 | 143.93 | 144.78 | 136.50 | 136.81 | 1,491,753 | -10.12(-6.89%) |
Apr 20, 2020 | 147.62 | 150.49 | 146.59 | 146.93 | 790,035 | -2.26(-1.51%) |
Apr 17, 2020 | 147.25 | 149.36 | 146.28 | 149.19 | 995,740 | +4.75(+3.29%) |
Apr 16, 2020 | 140.78 | 144.87 | 140.13 | 144.44 | 811,406 | +3.91(+2.78%) |
Apr 15, 2020 | 141.57 | 142.45 | 139.82 | 140.54 | 916,811 | -3.94(-2.73%) |
Apr 14, 2020 | 141.16 | 144.88 | 140.94 | 144.48 | 868,562 | +6.19(+4.48%) |
Apr 13, 2020 | 142.13 | 144.36 | 137.22 | 138.29 | 869,466 | -6.29(-4.35%) |
Apr 09, 2020 | 141.12 | 145.12 | 139.57 | 144.58 | 1,307,808 | +4.84(+3.47%) |
Apr 08, 2020 | 136.26 | 141.39 | 135.64 | 139.74 | 1,110,325 | +5.04(+3.74%) |
Apr 07, 2020 | 137.09 | 140.25 | 134.52 | 134.69 | 1,568,762 | +1.46(+1.09%) |
Apr 06, 2020 | 124.92 | 134.17 | 124.40 | 133.24 | 1,871,146 | +13.50(+11.28%) |
Apr 03, 2020 | 122.69 | 124.43 | 119.12 | 119.73 | 1,422,018 | -3.58(-2.90%) |
Apr 02, 2020 | 118.77 | 123.84 | 117.96 | 123.31 | 1,310,294 | +4.08(+3.42%) |
Apr 01, 2020 | 121.25 | 122.33 | 116.84 | 119.23 | 2,424,208 | -6.46(-5.14%) |
Mar 31, 2020 | 125.82 | 127.59 | 123.30 | 125.69 | 2,979,344 | -0.42(-0.34%) |
Mar 30, 2020 | 128.55 | 129.25 | 123.11 | 126.12 | 2,186,133 | -1.61(-1.26%) |
Mar 27, 2020 | 137.03 | 137.86 | 126.32 | 127.73 | 1,885,520 | -13.16(-9.34%) |
Mar 26, 2020 | 128.06 | 141.55 | 127.17 | 140.89 | 1,711,739 | +14.50(+11.47%) |
Mar 25, 2020 | 123.38 | 128.30 | 122.47 | 126.39 | 2,425,745 | +2.70(+2.18%) |
Mar 24, 2020 | 122.09 | 129.17 | 120.51 | 123.70 | 2,108,423 | +5.91(+5.02%) |
Mar 23, 2020 | 128.44 | 129.03 | 114.20 | 117.79 | 2,139,432 | -11.39(-8.82%) |
Mar 20, 2020 | 140.57 | 141.92 | 125.57 | 129.18 | 2,791,268 | -12.40(-8.76%) |
Mar 19, 2020 | 139.90 | 146.39 | 138.01 | 141.58 | 1,722,722 | +1.44(+1.03%) |
Mar 18, 2020 | 135.06 | 140.88 | 128.88 | 140.14 | 1,494,820 | -1.07(-0.76%) |
Mar 17, 2020 | 140.32 | 148.54 | 136.34 | 141.21 | 2,051,121 | +3.87(+2.82%) |
Mar 16, 2020 | 131.04 | 141.94 | 130.94 | 137.34 | 2,555,271 | -9.18(-6.27%) |
Mar 13, 2020 | 141.57 | 146.56 | 136.39 | 146.53 | 2,232,274 | +12.84(+9.61%) |
Mar 12, 2020 | 142.31 | 144.56 | 128.62 | 133.68 | 2,593,198 | -18.16(-11.96%) |
Mar 11, 2020 | 157.03 | 157.65 | 150.15 | 151.84 | 1,348,571 | -8.97(-5.58%) |
Mar 10, 2020 | 159.85 | 160.85 | 153.45 | 160.81 | 1,937,640 | +4.75(+3.04%) |
Mar 09, 2020 | 155.67 | 160.86 | 152.61 | 156.06 | 2,127,566 | -9.63(-5.81%) |
Mar 06, 2020 | 166.22 | 166.67 | 162.38 | 165.69 | 1,741,847 | -4.27(-2.51%) |
Mar 05, 2020 | 168.83 | 170.74 | 167.67 | 169.96 | 1,368,205 | -1.85(-1.07%) |
Mar 04, 2020 | 167.55 | 171.83 | 166.40 | 171.81 | 1,189,695 | +6.99(+4.24%) |
Mar 03, 2020 | 164.15 | 168.22 | 161.65 | 164.82 | 1,556,693 | +1.41(+0.86%) |
Mar 02, 2020 | 157.11 | 163.46 | 156.51 | 163.41 | 1,603,422 | +7.36(+4.71%) |
Feb 28, 2020 | 155.31 | 156.83 | 150.47 | 156.05 | 3,050,940 | -2.95(-1.85%) |
Feb 27, 2020 | 165.24 | 166.46 | 158.94 | 159.00 | 1,385,753 | -8.42(-5.03%) |
Feb 26, 2020 | 168.47 | 170.04 | 166.19 | 167.42 | 861,701 | -0.34(-0.20%) |
Feb 25, 2020 | 171.74 | 172.82 | 167.73 | 167.76 | 1,107,091 | -3.48(-2.03%) |
Feb 24, 2020 | 171.30 | 174.40 | 170.30 | 171.23 | 881,517 | -3.27(-1.87%) |
Feb 21, 2020 | 174.35 | 175.02 | 173.07 | 174.50 | 1,024,872 | -0.31(-0.18%) |
Feb 20, 2020 | 175.21 | 176.59 | 172.39 | 174.81 | 958,476 | -0.49(-0.28%) |
Feb 19, 2020 | 174.55 | 176.11 | 174.10 | 175.30 | 835,509 | +1.18(+0.68%) |
Feb 18, 2020 | 173.59 | 174.78 | 172.98 | 174.12 | 792,566 | +0.43(+0.25%) |
Feb 14, 2020 | 172.95 | 173.75 | 172.00 | 173.69 | 936,643 | +0.27(+0.16%) |
Feb 13, 2020 | 173.33 | 174.57 | 172.64 | 173.42 | 707,797 | -0.52(-0.30%) |
Feb 12, 2020 | 173.26 | 174.33 | 170.90 | 173.94 | 1,248,995 | +0.20(+0.11%) |
Feb 11, 2020 | 175.04 | 176.10 | 173.65 | 173.74 | 1,180,008 | +0.37(+0.21%) |
Feb 10, 2020 | 168.60 | 173.71 | 168.60 | 173.37 | 1,175,598 | +4.34(+2.57%) |
Feb 07, 2020 | 169.68 | 175.09 | 168.46 | 169.03 | 1,564,116 | +0.50(+0.30%) |
Feb 06, 2020 | 166.56 | 169.66 | 165.84 | 168.53 | 1,154,247 | +2.11(+1.27%) |
Feb 05, 2020 | 168.45 | 169.06 | 166.24 | 166.42 | 1,291,857 | -1.54(-0.91%) |
Feb 04, 2020 | 166.84 | 169.10 | 166.46 | 167.96 | 860,489 | +2.16(+1.30%) |
Feb 03, 2020 | 167.33 | 167.84 | 165.72 | 165.80 | 762,314 | -0.91(-0.55%) |
Jan 31, 2020 | 168.81 | 169.07 | 166.32 | 166.71 | 879,948 | -2.89(-1.70%) |
Jan 30, 2020 | 167.13 | 169.75 | 167.13 | 169.60 | 628,669 | +0.61(+0.36%) |
Jan 29, 2020 | 169.03 | 169.74 | 168.38 | 168.99 | 475,029 | +0.33(+0.20%) |
Jan 28, 2020 | 168.30 | 169.82 | 167.71 | 168.66 | 859,726 | +1.01(+0.60%) |
Jan 27, 2020 | 166.65 | 167.97 | 165.78 | 167.65 | 738,277 | -1.56(-0.92%) |
Jan 24, 2020 | 167.57 | 169.31 | 167.22 | 169.22 | 710,286 | +2.47(+1.48%) |
Jan 23, 2020 | 167.84 | 168.03 | 166.05 | 166.75 | 727,845 | -0.66(-0.39%) |
Jan 22, 2020 | 167.76 | 168.08 | 166.81 | 167.41 | 762,252 | +0.75(+0.45%) |
Jan 21, 2020 | 165.05 | 167.24 | 164.46 | 166.66 | 1,469,373 | +0.77(+0.47%) |
Jan 17, 2020 | 163.82 | 166.27 | 162.01 | 165.88 | 1,307,394 | +3.07(+1.89%) |
Jan 16, 2020 | 161.63 | 163.06 | 160.46 | 162.81 | 974,772 | +2.18(+1.35%) |
Jan 15, 2020 | 158.63 | 161.88 | 158.51 | 160.64 | 965,601 | +2.08(+1.31%) |
Jan 14, 2020 | 160.50 | 160.96 | 158.07 | 158.56 | 1,083,266 | -2.38(-1.48%) |
Jan 13, 2020 | 158.17 | 161.37 | 157.41 | 160.94 | 1,389,775 | +3.36(+2.13%) |
Jan 10, 2020 | 159.02 | 159.02 | 157.04 | 157.57 | 717,081 | -1.31(-0.82%) |
Jan 09, 2020 | 156.99 | 159.88 | 156.99 | 158.88 | 1,360,822 | +2.64(+1.69%) |
Jan 08, 2020 | 156.26 | 157.20 | 155.45 | 156.25 | 1,472,338 | +0.16(+0.10%) |
Jan 07, 2020 | 156.24 | 156.78 | 155.41 | 156.09 | 1,200,936 | -1.13(-0.72%) |
Jan 06, 2020 | 154.40 | 157.32 | 153.63 | 157.22 | 1,639,985 | +2.39(+1.55%) |
Jan 03, 2020 | 150.73 | 155.01 | 150.11 | 154.82 | 1,021,793 | +2.59(+1.70%) |
Jan 02, 2020 | 152.74 | 152.88 | 151.43 | 152.24 | 1,440,651 | +0.46(+0.30%) |
Dec 31, 2019 | 151.54 | 151.96 | 150.71 | 151.77 | 952,569 | +0.17(+0.11%) |
Dec 30, 2019 | 151.82 | 151.93 | 150.71 | 151.60 | 867,924 | -0.46(-0.30%) |
Dec 27, 2019 | 152.20 | 152.43 | 151.44 | 152.06 | 605,920 | +0.06(+0.04%) |
Dec 26, 2019 | 152.46 | 153.15 | 151.59 | 152.00 | 613,698 | -0.28(-0.19%) |
Dec 24, 2019 | 152.63 | 152.93 | 152.11 | 152.28 | 280,504 | -0.49(-0.32%) |
Dec 23, 2019 | 153.00 | 153.34 | 152.11 | 152.77 | 1,474,934 | +1.12(+0.74%) |
Dec 20, 2019 | 152.76 | 153.25 | 151.00 | 151.65 | 3,655,374 | -0.09(-0.06%) |
Dec 19, 2019 | 150.09 | 152.52 | 149.54 | 151.75 | 2,683,993 | +1.62(+1.08%) |
Dec 18, 2019 | 152.34 | 152.93 | 149.72 | 150.12 | 1,767,723 | -1.50(-0.99%) |
Dec 17, 2019 | 152.62 | 154.84 | 151.50 | 151.62 | 1,625,329 | -0.40(-0.26%) |
Dec 16, 2019 | 152.47 | 153.49 | 151.47 | 152.02 | 1,500,620 | +0.85(+0.56%) |
Dec 13, 2019 | 151.74 | 153.15 | 150.54 | 151.17 | 1,637,374 | -1.38(-0.91%) |
Dec 12, 2019 | 152.12 | 153.50 | 151.56 | 152.56 | 2,001,333 | +0.78(+0.52%) |
Dec 11, 2019 | 151.51 | 152.31 | 151.26 | 151.77 | 2,338,939 | +0.81(+0.53%) |
Dec 10, 2019 | 151.46 | 152.02 | 150.49 | 150.97 | 1,800,049 | -0.54(-0.36%) |
Dec 09, 2019 | 151.30 | 152.62 | 150.36 | 151.51 | 1,201,283 | +0.74(+0.49%) |
Dec 06, 2019 | 150.62 | 151.75 | 149.89 | 150.77 | 1,596,017 | +0.25(+0.17%) |
Dec 05, 2019 | 154.49 | 154.78 | 150.44 | 150.52 | 1,809,023 | -4.41(-2.85%) |
Dec 04, 2019 | 155.31 | 156.21 | 154.64 | 154.93 | 1,068,761 | +0.26(+0.17%) |
Dec 03, 2019 | 154.11 | 155.64 | 152.86 | 154.66 | 1,072,864 | -0.17(-0.11%) |
Dec 02, 2019 | 156.47 | 156.76 | 152.29 | 154.83 | 935,072 | -2.12(-1.35%) |
Nov 29, 2019 | 156.31 | 157.55 | 155.98 | 156.95 | 463,146 | -0.09(-0.06%) |
Nov 27, 2019 | 156.54 | 157.48 | 155.73 | 157.05 | 829,613 | +0.98(+0.63%) |
Nov 26, 2019 | 155.67 | 157.59 | 154.61 | 156.07 | 3,151,136 | +0.60(+0.39%) |
Nov 25, 2019 | 156.26 | 156.66 | 154.28 | 155.47 | 834,964 | -0.12(-0.08%) |
Nov 22, 2019 | 155.07 | 156.08 | 154.31 | 155.59 | 753,080 | +0.74(+0.48%) |
Nov 21, 2019 | 155.48 | 156.38 | 154.17 | 154.85 | 1,034,643 | -1.22(-0.78%) |
Nov 20, 2019 | 155.80 | 157.83 | 154.46 | 156.07 | 1,112,359 | +0.34(+0.22%) |
Nov 19, 2019 | 153.85 | 156.25 | 153.16 | 155.73 | 989,240 | +2.85(+1.86%) |
Nov 18, 2019 | 152.06 | 153.33 | 151.48 | 152.88 | 984,705 | +0.83(+0.54%) |
Nov 15, 2019 | 152.15 | 152.33 | 150.52 | 152.06 | 973,940 | +0.32(+0.21%) |
Nov 14, 2019 | 150.76 | 153.01 | 150.27 | 151.74 | 702,178 | +0.13(+0.09%) |
Nov 13, 2019 | 150.67 | 153.93 | 150.67 | 151.60 | 1,210,591 | +0.45(+0.30%) |
Nov 12, 2019 | 151.03 | 151.36 | 149.64 | 151.15 | 1,330,686 | -0.03(-0.02%) |
Nov 11, 2019 | 152.30 | 153.30 | 150.24 | 151.18 | 1,268,651 | -3.58(-2.31%) |
Nov 08, 2019 | 151.96 | 154.86 | 151.64 | 154.76 | 1,269,203 | +2.59(+1.70%) |
Nov 07, 2019 | 149.78 | 153.76 | 149.35 | 152.17 | 1,677,944 | +3.38(+2.27%) |
Nov 06, 2019 | 147.37 | 149.32 | 146.63 | 148.79 | 1,374,683 | +1.42(+0.96%) |
Nov 05, 2019 | 149.87 | 150.51 | 144.49 | 147.37 | 3,220,212 | -3.28(-2.18%) |
Nov 04, 2019 | 157.85 | 158.03 | 150.38 | 150.66 | 1,551,845 | -6.54(-4.16%) |
Nov 01, 2019 | 156.71 | 158.06 | 156.07 | 157.20 | 1,025,531 | +1.16(+0.75%) |
Oct 31, 2019 | 155.73 | 157.43 | 148.52 | 156.03 | 2,846,735 | +0.90(+0.58%) |
Oct 30, 2019 | 154.65 | 155.57 | 153.87 | 155.13 | 1,162,263 | +0.57(+0.37%) |
Oct 29, 2019 | 151.98 | 154.60 | 151.97 | 154.56 | 908,948 | +1.81(+1.19%) |
Oct 28, 2019 | 154.58 | 154.58 | 151.95 | 152.75 | 1,126,073 | -0.55(-0.36%) |
Oct 25, 2019 | 153.28 | 154.54 | 151.98 | 153.30 | 999,629 | +0.15(+0.10%) |
Oct 24, 2019 | 155.93 | 156.86 | 147.97 | 153.15 | 3,034,535 | -5.48(-3.45%) |
Oct 23, 2019 | 158.77 | 159.04 | 157.63 | 158.63 | 1,167,479 | +0.01(+0.01%) |
Oct 22, 2019 | 165.12 | 165.51 | 158.49 | 158.62 | 958,526 | -6.50(-3.94%) |
Oct 21, 2019 | 164.78 | 165.37 | 163.46 | 165.12 | 870,337 | +0.90(+0.55%) |
Oct 18, 2019 | 165.46 | 165.61 | 162.66 | 164.22 | 871,931 | -0.63(-0.38%) |
Oct 17, 2019 | 162.81 | 166.00 | 161.93 | 164.85 | 1,226,585 | +2.78(+1.71%) |
Oct 16, 2019 | 159.94 | 162.11 | 158.59 | 162.07 | 1,235,576 | +2.86(+1.80%) |
Oct 15, 2019 | 157.27 | 160.06 | 157.18 | 159.21 | 724,914 | +2.22(+1.42%) |
Oct 14, 2019 | 157.16 | 158.66 | 156.98 | 156.99 | 1,134,415 | -0.18(-0.11%) |
Oct 11, 2019 | 161.41 | 161.73 | 157.17 | 157.17 | 1,377,182 | -2.33(-1.46%) |
Oct 10, 2019 | 159.85 | 160.19 | 158.29 | 159.49 | 756,215 | -1.02(-0.64%) |
Oct 09, 2019 | 160.87 | 161.78 | 159.68 | 160.52 | 1,027,571 | +0.33(+0.20%) |
Oct 08, 2019 | 158.40 | 162.53 | 157.16 | 160.19 | 2,015,000 | +2.78(+1.76%) |
Oct 07, 2019 | 157.61 | 158.01 | 156.41 | 157.41 | 860,241 | -0.39(-0.25%) |
Oct 04, 2019 | 155.14 | 157.87 | 154.30 | 157.81 | 1,017,324 | +3.31(+2.14%) |
Oct 03, 2019 | 153.63 | 154.81 | 152.23 | 154.49 | 1,188,292 | +0.23(+0.15%) |
Oct 02, 2019 | 154.56 | 154.56 | 152.39 | 154.26 | 1,774,884 | -0.95(-0.61%) |
Oct 01, 2019 | 159.89 | 160.26 | 155.01 | 155.21 | 1,439,620 | -4.66(-2.92%) |
Sep 30, 2019 | 159.66 | 160.69 | 159.22 | 159.87 | 998,803 | +0.21(+0.13%) |
Sep 27, 2019 | 162.04 | 162.04 | 159.04 | 159.66 | 660,024 | -2.04(-1.26%) |
Sep 26, 2019 | 160.89 | 162.06 | 160.39 | 161.71 | 817,582 | +0.70(+0.44%) |
Sep 25, 2019 | 158.57 | 161.38 | 157.62 | 161.00 | 778,467 | +2.24(+1.41%) |
Sep 24, 2019 | 159.35 | 161.99 | 158.41 | 158.76 | 1,303,988 | +0.71(+0.45%) |
Sep 23, 2019 | 155.98 | 158.95 | 155.98 | 158.05 | 1,293,230 | +2.12(+1.36%) |
Sep 20, 2019 | 157.46 | 158.72 | 155.92 | 155.93 | 1,494,328 | -1.14(-0.72%) |
Sep 19, 2019 | 158.19 | 159.07 | 156.72 | 157.06 | 811,189 | -0.99(-0.62%) |
Sep 18, 2019 | 158.50 | 158.94 | 156.39 | 158.05 | 1,023,841 | -0.35(-0.22%) |
Sep 17, 2019 | 156.26 | 158.72 | 156.17 | 158.40 | 1,391,141 | +2.64(+1.69%) |
Sep 16, 2019 | 155.94 | 156.75 | 155.40 | 155.76 | 1,244,647 | -0.95(-0.60%) |
Sep 13, 2019 | 155.68 | 157.93 | 155.31 | 156.71 | 1,164,955 | +0.84(+0.54%) |
Sep 12, 2019 | 155.69 | 156.94 | 154.30 | 155.86 | 2,078,752 | +1.31(+0.85%) |
Sep 11, 2019 | 153.72 | 155.50 | 153.57 | 154.55 | 1,589,913 | +0.82(+0.53%) |
Sep 10, 2019 | 159.51 | 159.51 | 152.48 | 153.73 | 2,230,901 | -6.77(-4.22%) |
Sep 09, 2019 | 163.75 | 163.90 | 160.17 | 160.50 | 1,155,287 | -2.93(-1.79%) |
Sep 06, 2019 | 162.94 | 164.29 | 162.19 | 163.42 | 2,770,098 | +1.15(+0.71%) |
Sep 05, 2019 | 165.00 | 165.23 | 160.94 | 162.27 | 3,360,190 | -5.00(-2.99%) |
Sep 04, 2019 | 168.03 | 168.34 | 166.50 | 167.28 | 772,864 | +0.30(+0.18%) |
Sep 03, 2019 | 168.29 | 168.90 | 166.56 | 166.97 | 907,651 | -2.16(-1.28%) |
Aug 30, 2019 | 170.37 | 170.42 | 168.31 | 169.13 | 740,390 | -0.23(-0.14%) |
Aug 29, 2019 | 168.09 | 169.99 | 167.84 | 169.37 | 599,231 | +2.73(+1.64%) |
Aug 28, 2019 | 166.18 | 166.70 | 164.81 | 166.64 | 702,303 | -0.25(-0.15%) |
Aug 27, 2019 | 166.97 | 168.00 | 165.67 | 166.89 | 1,172,361 | +0.15(+0.09%) |
Aug 26, 2019 | 164.90 | 166.79 | 164.90 | 166.74 | 773,844 | +2.88(+1.76%) |
Aug 23, 2019 | 166.41 | 167.32 | 163.38 | 163.86 | 948,324 | -3.24(-1.94%) |
Aug 22, 2019 | 167.54 | 167.85 | 166.35 | 167.10 | 915,930 | -0.44(-0.26%) |
Aug 21, 2019 | 165.71 | 167.57 | 165.11 | 167.54 | 822,904 | +3.56(+2.17%) |
Aug 20, 2019 | 165.04 | 165.68 | 163.63 | 163.97 | 470,901 | -1.38(-0.84%) |
Aug 19, 2019 | 163.90 | 165.95 | 162.85 | 165.36 | 685,197 | +3.32(+2.05%) |
Aug 16, 2019 | 161.74 | 163.37 | 161.11 | 162.04 | 1,002,446 | +1.18(+0.73%) |
Aug 15, 2019 | 160.11 | 161.95 | 159.09 | 160.86 | 719,611 | +0.96(+0.60%) |
Aug 14, 2019 | 162.50 | 163.53 | 159.81 | 159.90 | 1,220,184 | -4.69(-2.85%) |
Aug 13, 2019 | 163.89 | 165.73 | 163.81 | 164.59 | 879,318 | +0.47(+0.28%) |
Aug 12, 2019 | 164.05 | 165.30 | 162.81 | 164.12 | 1,005,604 | -0.70(-0.43%) |
Aug 09, 2019 | 167.04 | 167.09 | 164.34 | 164.82 | 752,369 | -2.58(-1.54%) |
Aug 08, 2019 | 163.88 | 167.48 | 163.61 | 167.41 | 1,017,130 | +4.73(+2.91%) |
Aug 07, 2019 | 159.67 | 163.02 | 158.44 | 162.68 | 1,268,935 | +2.26(+1.41%) |
Aug 06, 2019 | 158.25 | 160.97 | 158.25 | 160.41 | 962,751 | +2.66(+1.69%) |
Aug 05, 2019 | 156.61 | 158.05 | 155.31 | 157.75 | 1,560,658 | -1.26(-0.79%) |
Aug 02, 2019 | 152.83 | 161.08 | 150.34 | 159.01 | 1,852,900 | +4.97(+3.23%) |