Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 161.37 | 166.15 | 159.72 | 164.95 | 180,847 | +2.94(+1.82%) |
Aug 28, 2020 | 161.16 | 163.14 | 158.79 | 162.01 | 115,931 | +1.57(+0.98%) |
Aug 27, 2020 | 160.09 | 171.01 | 157.78 | 160.44 | 165,099 | +3.48(+2.22%) |
Aug 26, 2020 | 157.06 | 158.71 | 156.28 | 156.96 | 131,352 | -0.08(-0.05%) |
Aug 25, 2020 | 159.55 | 159.55 | 156.59 | 157.04 | 65,287 | -1.73(-1.09%) |
Aug 24, 2020 | 156.18 | 158.91 | 155.61 | 158.77 | 80,791 | +3.59(+2.31%) |
Aug 21, 2020 | 154.57 | 156.08 | 154.26 | 155.18 | 85,978 | +0.09(+0.06%) |
Aug 20, 2020 | 154.40 | 156.38 | 152.40 | 155.08 | 104,157 | -0.15(-0.10%) |
Aug 19, 2020 | 155.70 | 155.70 | 153.82 | 155.23 | 70,493 | +0.06(+0.04%) |
Aug 18, 2020 | 156.95 | 157.06 | 154.85 | 155.17 | 90,699 | -2.21(-1.40%) |
Aug 17, 2020 | 157.02 | 158.98 | 156.55 | 157.38 | 49,589 | +0.84(+0.53%) |
Aug 14, 2020 | 158.13 | 159.33 | 155.69 | 156.54 | 73,049 | -2.45(-1.54%) |
Aug 13, 2020 | 159.11 | 160.37 | 158.15 | 158.99 | 67,114 | -0.41(-0.26%) |
Aug 12, 2020 | 157.63 | 160.50 | 157.54 | 159.40 | 78,249 | +2.91(+1.86%) |
Aug 11, 2020 | 157.31 | 158.37 | 155.95 | 156.48 | 92,171 | +0.87(+0.56%) |
Aug 10, 2020 | 153.88 | 155.77 | 152.87 | 155.61 | 91,175 | +2.35(+1.53%) |
Aug 07, 2020 | 148.74 | 153.31 | 148.74 | 153.26 | 89,534 | +4.01(+2.69%) |
Aug 06, 2020 | 148.19 | 149.81 | 148.19 | 149.25 | 59,377 | +0.72(+0.49%) |
Aug 05, 2020 | 150.41 | 150.52 | 147.95 | 148.53 | 89,215 | -0.82(-0.55%) |
Aug 04, 2020 | 147.50 | 150.02 | 146.67 | 149.35 | 76,982 | +0.83(+0.56%) |
Aug 03, 2020 | 147.87 | 149.18 | 145.87 | 148.52 | 79,590 | +1.33(+0.90%) |
Jul 31, 2020 | 146.18 | 147.81 | 145.43 | 147.19 | 160,213 | +0.22(+0.15%) |
Jul 30, 2020 | 146.24 | 148.08 | 145.35 | 146.97 | 106,286 | -0.69(-0.46%) |
Jul 29, 2020 | 146.86 | 149.37 | 146.02 | 147.66 | 70,800 | +1.86(+1.27%) |
Jul 28, 2020 | 146.70 | 149.33 | 144.97 | 145.80 | 101,577 | -1.77(-1.20%) |
Jul 27, 2020 | 145.61 | 147.97 | 144.92 | 147.57 | 100,907 | +2.32(+1.60%) |
Jul 24, 2020 | 147.89 | 152.14 | 144.97 | 145.25 | 71,002 | -2.12(-1.44%) |
Jul 23, 2020 | 147.40 | 148.65 | 145.68 | 147.37 | 102,762 | +0.59(+0.40%) |
Jul 22, 2020 | 144.97 | 147.69 | 143.71 | 146.78 | 108,914 | +1.13(+0.78%) |
Jul 21, 2020 | 146.18 | 149.11 | 145.55 | 145.65 | 102,823 | +0.74(+0.51%) |
Jul 20, 2020 | 144.72 | 145.84 | 142.57 | 144.91 | 67,573 | -0.58(-0.40%) |
Jul 17, 2020 | 147.02 | 147.88 | 145.41 | 145.49 | 86,948 | -1.50(-1.02%) |
Jul 16, 2020 | 145.21 | 147.96 | 145.21 | 146.99 | 94,711 | +1.36(+0.94%) |
Jul 15, 2020 | 147.09 | 148.50 | 145.31 | 145.62 | 125,891 | +0.82(+0.56%) |
Jul 14, 2020 | 142.85 | 145.32 | 141.65 | 144.81 | 82,366 | +2.00(+1.40%) |
Jul 13, 2020 | 145.73 | 146.72 | 142.59 | 142.80 | 89,146 | -2.40(-1.65%) |
Jul 10, 2020 | 143.03 | 145.76 | 141.84 | 145.20 | 83,177 | +3.08(+2.17%) |
Jul 09, 2020 | 144.55 | 145.11 | 140.54 | 142.12 | 142,041 | -3.25(-2.24%) |
Jul 08, 2020 | 147.08 | 147.36 | 142.57 | 145.37 | 70,240 | -1.75(-1.19%) |
Jul 07, 2020 | 146.15 | 148.25 | 146.15 | 147.11 | 72,583 | -0.16(-0.11%) |
Jul 06, 2020 | 148.11 | 149.28 | 146.66 | 147.27 | 124,617 | +1.04(+0.71%) |
Jul 02, 2020 | 145.87 | 147.86 | 145.56 | 146.23 | 131,553 | +2.47(+1.72%) |
Jul 01, 2020 | 143.12 | 145.51 | 142.31 | 143.76 | 132,781 | -0.09(-0.06%) |
Jun 30, 2020 | 140.81 | 144.29 | 140.81 | 143.85 | 123,619 | +3.08(+2.19%) |
Jun 29, 2020 | 137.49 | 142.66 | 137.07 | 140.77 | 123,446 | +4.32(+3.16%) |
Jun 26, 2020 | 140.46 | 141.17 | 136.19 | 136.46 | 358,567 | -4.46(-3.17%) |
Jun 25, 2020 | 138.79 | 141.54 | 138.62 | 140.92 | 156,167 | +1.43(+1.02%) |
Jun 24, 2020 | 139.44 | 141.66 | 137.70 | 139.49 | 540,574 | -0.56(-0.40%) |
Jun 23, 2020 | 142.00 | 142.99 | 137.80 | 140.05 | 203,725 | -1.70(-1.20%) |
Jun 22, 2020 | 142.63 | 142.75 | 140.74 | 141.75 | 96,923 | -1.86(-1.29%) |
Jun 19, 2020 | 145.56 | 148.34 | 143.08 | 143.60 | 227,121 | -0.99(-0.69%) |
Jun 18, 2020 | 146.66 | 147.57 | 143.96 | 144.59 | 102,370 | -2.21(-1.50%) |
Jun 17, 2020 | 148.02 | 151.32 | 145.98 | 146.80 | 147,986 | -0.07(-0.05%) |
Jun 16, 2020 | 151.67 | 153.05 | 146.65 | 146.88 | 121,936 | -1.82(-1.22%) |
Jun 15, 2020 | 142.15 | 148.72 | 141.53 | 148.70 | 155,678 | +4.86(+3.38%) |
Jun 12, 2020 | 147.59 | 147.71 | 141.73 | 143.83 | 136,186 | -0.25(-0.17%) |
Jun 11, 2020 | 149.08 | 150.06 | 143.61 | 144.08 | 169,116 | -7.70(-5.08%) |
Jun 10, 2020 | 152.40 | 153.27 | 149.09 | 151.79 | 190,370 | +0.15(+0.10%) |
Jun 09, 2020 | 153.76 | 154.15 | 151.17 | 151.64 | 182,977 | -3.57(-2.30%) |
Jun 08, 2020 | 153.22 | 156.12 | 152.92 | 155.21 | 195,807 | +2.25(+1.47%) |
Jun 05, 2020 | 146.67 | 153.18 | 146.03 | 152.97 | 200,711 | +9.09(+6.32%) |
Jun 04, 2020 | 142.17 | 144.55 | 142.17 | 143.87 | 120,445 | +0.62(+0.43%) |
Jun 03, 2020 | 143.15 | 144.31 | 141.50 | 143.25 | 113,849 | +1.64(+1.16%) |
Jun 02, 2020 | 142.32 | 142.52 | 140.16 | 141.62 | 61,902 | -0.81(-0.57%) |
Jun 01, 2020 | 143.07 | 143.48 | 140.50 | 142.43 | 124,863 | +0.60(+0.42%) |
May 29, 2020 | 140.51 | 142.39 | 137.85 | 141.83 | 188,917 | -0.02(-0.01%) |
May 28, 2020 | 146.17 | 147.32 | 139.85 | 141.85 | 652,668 | -2.25(-1.56%) |
May 27, 2020 | 139.52 | 144.75 | 137.46 | 144.09 | 295,371 | +7.01(+5.12%) |
May 26, 2020 | 135.13 | 139.36 | 134.47 | 137.08 | 161,753 | +5.09(+3.86%) |
May 22, 2020 | 132.20 | 133.77 | 131.33 | 131.99 | 79,094 | -0.43(-0.33%) |
May 21, 2020 | 133.87 | 135.83 | 131.91 | 132.42 | 148,283 | -2.02(-1.50%) |
May 20, 2020 | 136.23 | 136.97 | 134.14 | 134.44 | 124,568 | -0.21(-0.16%) |
May 19, 2020 | 136.08 | 138.95 | 134.53 | 134.65 | 151,745 | -2.37(-1.73%) |
May 18, 2020 | 136.09 | 137.96 | 134.78 | 137.01 | 124,890 | +2.60(+1.93%) |
May 15, 2020 | 132.07 | 136.63 | 132.07 | 134.42 | 439,185 | +1.78(+1.34%) |
May 14, 2020 | 132.55 | 134.07 | 131.05 | 132.63 | 144,841 | -2.01(-1.49%) |
May 13, 2020 | 133.65 | 134.88 | 131.54 | 134.64 | 161,091 | +0.58(+0.43%) |
May 12, 2020 | 135.66 | 136.28 | 133.86 | 134.06 | 144,501 | -1.62(-1.19%) |
May 11, 2020 | 134.48 | 137.69 | 134.48 | 135.67 | 202,964 | +0.46(+0.34%) |
May 08, 2020 | 130.68 | 135.41 | 129.59 | 135.21 | 143,473 | +6.32(+4.90%) |
May 07, 2020 | 132.49 | 133.45 | 127.61 | 128.89 | 148,107 | -2.16(-1.65%) |
May 06, 2020 | 132.14 | 133.11 | 130.54 | 131.05 | 201,197 | -0.77(-0.58%) |
May 05, 2020 | 131.97 | 136.41 | 127.90 | 131.82 | 329,251 | +7.09(+5.68%) |
May 04, 2020 | 124.76 | 126.03 | 122.00 | 124.73 | 167,069 | -0.07(-0.06%) |
May 01, 2020 | 122.52 | 126.09 | 121.96 | 124.81 | 253,405 | +0.38(+0.30%) |
Apr 30, 2020 | 131.22 | 131.22 | 124.17 | 124.43 | 411,383 | -8.51(-6.40%) |
Apr 29, 2020 | 132.03 | 135.66 | 129.67 | 132.94 | 158,673 | +2.86(+2.20%) |
Apr 28, 2020 | 130.77 | 133.13 | 128.22 | 130.08 | 141,646 | +1.41(+1.09%) |
Apr 27, 2020 | 126.71 | 130.80 | 124.81 | 128.68 | 127,591 | +3.46(+2.76%) |
Apr 24, 2020 | 124.25 | 125.79 | 122.47 | 125.22 | 100,518 | +2.12(+1.72%) |
Apr 23, 2020 | 124.78 | 124.78 | 122.61 | 123.11 | 133,432 | -2.30(-1.83%) |
Apr 22, 2020 | 127.22 | 128.49 | 125.08 | 125.41 | 112,693 | -0.25(-0.20%) |
Apr 21, 2020 | 130.26 | 133.13 | 125.06 | 125.66 | 181,718 | -6.93(-5.23%) |
Apr 20, 2020 | 131.42 | 135.19 | 130.26 | 132.59 | 191,193 | +0.17(+0.13%) |
Apr 17, 2020 | 133.85 | 134.76 | 130.82 | 132.42 | 164,031 | +2.46(+1.89%) |
Apr 16, 2020 | 125.55 | 130.31 | 124.34 | 129.96 | 184,443 | +5.86(+4.72%) |
Apr 15, 2020 | 123.31 | 125.27 | 120.29 | 124.10 | 167,789 | -0.51(-0.41%) |
Apr 14, 2020 | 121.89 | 124.88 | 121.07 | 124.61 | 162,846 | +5.30(+4.44%) |
Apr 13, 2020 | 122.38 | 123.08 | 117.88 | 119.32 | 118,026 | -3.80(-3.08%) |
Apr 09, 2020 | 122.76 | 125.58 | 121.89 | 123.11 | 111,770 | +2.19(+1.81%) |
Apr 08, 2020 | 119.38 | 122.57 | 115.00 | 120.92 | 229,583 | +4.41(+3.78%) |
Apr 07, 2020 | 123.94 | 125.74 | 115.58 | 116.52 | 265,468 | -5.69(-4.66%) |
Apr 06, 2020 | 118.28 | 123.12 | 113.66 | 122.21 | 263,089 | +7.16(+6.23%) |
Apr 03, 2020 | 117.11 | 117.22 | 108.01 | 115.05 | 497,721 | -3.24(-2.74%) |
Apr 02, 2020 | 123.05 | 125.53 | 117.20 | 118.29 | 195,502 | -6.52(-5.23%) |
Apr 01, 2020 | 129.88 | 131.06 | 123.41 | 124.81 | 156,352 | -8.86(-6.63%) |
Mar 31, 2020 | 127.24 | 137.16 | 126.52 | 133.68 | 261,511 | +6.28(+4.93%) |
Mar 30, 2020 | 125.36 | 127.95 | 123.15 | 127.39 | 165,601 | +3.83(+3.10%) |
Mar 27, 2020 | 123.88 | 127.82 | 120.68 | 123.57 | 123,023 | -3.07(-2.42%) |
Mar 26, 2020 | 120.62 | 126.87 | 120.62 | 126.64 | 169,979 | +6.87(+5.73%) |
Mar 25, 2020 | 117.86 | 120.57 | 105.87 | 119.77 | 883,629 | +1.54(+1.31%) |
Mar 24, 2020 | 118.52 | 119.30 | 110.44 | 118.22 | 337,218 | +2.54(+2.20%) |
Mar 23, 2020 | 127.56 | 129.30 | 115.54 | 115.68 | 219,718 | -10.68(-8.45%) |
Mar 20, 2020 | 151.57 | 151.83 | 124.79 | 126.37 | 314,862 | -25.30(-16.68%) |
Mar 19, 2020 | 141.07 | 153.71 | 138.13 | 151.66 | 223,331 | +9.80(+6.91%) |
Mar 18, 2020 | 137.38 | 145.90 | 136.51 | 141.87 | 187,043 | -0.72(-0.51%) |
Mar 17, 2020 | 126.92 | 144.69 | 121.34 | 142.59 | 243,813 | +17.73(+14.20%) |
Mar 16, 2020 | 120.23 | 139.92 | 120.23 | 124.86 | 184,089 | -11.85(-8.67%) |
Mar 13, 2020 | 124.84 | 136.74 | 123.63 | 136.71 | 273,638 | +13.11(+10.60%) |
Mar 12, 2020 | 128.51 | 129.15 | 119.97 | 123.60 | 234,247 | -9.83(-7.37%) |
Mar 11, 2020 | 132.75 | 134.06 | 129.18 | 133.44 | 241,902 | -1.76(-1.30%) |
Mar 10, 2020 | 134.01 | 136.36 | 129.39 | 135.19 | 138,628 | +3.07(+2.32%) |
Mar 09, 2020 | 133.54 | 138.80 | 129.94 | 132.12 | 138,782 | -6.76(-4.86%) |
Mar 06, 2020 | 135.08 | 139.21 | 134.12 | 138.88 | 116,856 | +1.06(+0.77%) |
Mar 05, 2020 | 137.79 | 138.40 | 135.00 | 137.82 | 167,103 | -1.92(-1.38%) |
Mar 04, 2020 | 138.16 | 139.92 | 136.19 | 139.74 | 111,157 | +2.77(+2.02%) |
Mar 03, 2020 | 136.83 | 139.00 | 134.53 | 136.97 | 161,709 | -0.34(-0.25%) |
Mar 02, 2020 | 132.85 | 137.80 | 132.28 | 137.31 | 176,264 | +4.43(+3.33%) |
Feb 28, 2020 | 132.00 | 133.69 | 129.07 | 132.89 | 250,339 | -1.70(-1.26%) |
Feb 27, 2020 | 137.07 | 137.76 | 134.13 | 134.59 | 169,441 | -4.12(-2.97%) |
Feb 26, 2020 | 141.84 | 142.82 | 138.09 | 138.71 | 641,945 | -2.70(-1.91%) |
Feb 25, 2020 | 142.23 | 145.23 | 140.20 | 141.41 | 229,086 | -0.29(-0.21%) |
Feb 24, 2020 | 142.97 | 142.97 | 140.29 | 141.70 | 111,911 | -2.69(-1.86%) |
Feb 21, 2020 | 142.79 | 144.64 | 142.00 | 144.39 | 523,831 | +1.69(+1.19%) |
Feb 20, 2020 | 140.73 | 142.80 | 140.53 | 142.69 | 95,342 | +1.69(+1.20%) |
Feb 19, 2020 | 140.38 | 141.99 | 138.35 | 141.00 | 104,111 | +0.71(+0.50%) |
Feb 18, 2020 | 141.30 | 141.45 | 138.73 | 140.29 | 128,315 | -0.97(-0.68%) |
Feb 14, 2020 | 142.42 | 142.74 | 140.95 | 141.26 | 84,352 | -1.09(-0.77%) |
Feb 13, 2020 | 140.07 | 142.68 | 138.14 | 142.35 | 95,711 | +1.94(+1.38%) |
Feb 12, 2020 | 142.02 | 142.18 | 139.91 | 140.41 | 78,447 | -1.26(-0.89%) |
Feb 11, 2020 | 141.85 | 142.82 | 140.26 | 141.67 | 85,089 | +0.21(+0.15%) |
Feb 10, 2020 | 142.84 | 143.51 | 141.32 | 141.46 | 76,676 | -1.14(-0.80%) |
Feb 07, 2020 | 142.69 | 143.44 | 141.60 | 142.60 | 157,399 | -0.28(-0.19%) |
Feb 06, 2020 | 141.06 | 143.81 | 140.44 | 142.88 | 196,115 | +2.38(+1.70%) |
Feb 05, 2020 | 142.54 | 143.39 | 140.35 | 140.50 | 173,620 | -0.91(-0.64%) |
Feb 04, 2020 | 143.77 | 147.59 | 139.83 | 141.41 | 323,550 | -1.91(-1.33%) |
Feb 03, 2020 | 143.10 | 144.82 | 142.46 | 143.32 | 213,503 | +1.05(+0.74%) |
Jan 31, 2020 | 145.42 | 145.53 | 141.33 | 142.27 | 489,046 | -3.62(-2.48%) |
Jan 30, 2020 | 144.17 | 146.07 | 144.00 | 145.90 | 125,178 | +1.29(+0.89%) |
Jan 29, 2020 | 147.84 | 149.37 | 144.60 | 144.61 | 110,365 | -2.52(-1.71%) |
Jan 28, 2020 | 150.52 | 150.52 | 146.71 | 147.13 | 121,233 | -2.73(-1.82%) |
Jan 27, 2020 | 149.21 | 152.25 | 148.76 | 149.86 | 122,521 | -0.21(-0.14%) |
Jan 24, 2020 | 150.89 | 150.89 | 149.38 | 150.07 | 144,790 | -0.29(-0.20%) |
Jan 23, 2020 | 149.65 | 152.24 | 148.69 | 150.37 | 156,871 | +0.81(+0.54%) |
Jan 22, 2020 | 149.94 | 149.94 | 148.21 | 149.56 | 80,195 | +1.66(+1.13%) |
Jan 21, 2020 | 147.73 | 148.17 | 147.20 | 147.89 | 85,262 | +0.33(+0.22%) |
Jan 17, 2020 | 149.61 | 149.77 | 147.50 | 147.56 | 91,852 | -1.08(-0.72%) |
Jan 16, 2020 | 148.54 | 150.03 | 147.43 | 148.64 | 77,747 | +0.76(+0.52%) |
Jan 15, 2020 | 148.62 | 150.12 | 147.00 | 147.87 | 111,294 | -0.87(-0.58%) |
Jan 14, 2020 | 149.71 | 150.49 | 146.53 | 148.74 | 135,524 | -1.13(-0.75%) |
Jan 13, 2020 | 146.38 | 150.29 | 142.93 | 149.87 | 146,129 | +3.70(+2.53%) |
Jan 10, 2020 | 144.67 | 146.99 | 144.20 | 146.17 | 112,614 | +1.51(+1.04%) |
Jan 09, 2020 | 145.20 | 145.75 | 143.27 | 144.66 | 116,447 | +0.01(+0.01%) |
Jan 08, 2020 | 143.27 | 145.41 | 143.22 | 144.65 | 114,583 | +0.98(+0.68%) |
Jan 07, 2020 | 142.50 | 143.79 | 142.03 | 143.67 | 94,036 | +0.66(+0.46%) |
Jan 06, 2020 | 143.37 | 144.82 | 142.10 | 143.01 | 99,395 | -1.32(-0.92%) |
Jan 03, 2020 | 143.55 | 145.00 | 142.29 | 144.33 | 120,984 | +0.44(+0.31%) |
Jan 02, 2020 | 147.83 | 149.25 | 142.76 | 143.89 | 143,406 | -3.39(-2.30%) |
Dec 31, 2019 | 147.20 | 148.43 | 146.82 | 147.28 | 77,938 | +0.30(+0.21%) |
Dec 30, 2019 | 147.55 | 147.65 | 146.30 | 146.98 | 69,343 | -0.57(-0.39%) |
Dec 27, 2019 | 146.97 | 147.56 | 146.11 | 147.55 | 45,980 | +0.64(+0.44%) |
Dec 26, 2019 | 147.05 | 147.30 | 145.74 | 146.91 | 57,799 | -0.10(-0.07%) |
Dec 24, 2019 | 148.90 | 148.90 | 146.73 | 147.01 | 32,392 | -1.54(-1.03%) |
Dec 23, 2019 | 151.50 | 151.50 | 146.79 | 148.54 | 88,778 | -2.40(-1.59%) |
Dec 20, 2019 | 147.15 | 151.78 | 146.60 | 150.95 | 397,520 | +3.79(+2.58%) |
Dec 19, 2019 | 144.90 | 148.43 | 144.15 | 147.16 | 134,168 | +2.48(+1.72%) |
Dec 18, 2019 | 144.27 | 144.87 | 142.92 | 144.67 | 77,276 | +0.82(+0.57%) |
Dec 17, 2019 | 142.85 | 144.07 | 142.44 | 143.85 | 83,098 | +1.11(+0.78%) |
Dec 16, 2019 | 143.19 | 144.50 | 142.06 | 142.74 | 108,119 | -0.02(-0.01%) |
Dec 13, 2019 | 145.58 | 145.58 | 142.29 | 142.76 | 81,852 | -2.91(-2.00%) |
Dec 12, 2019 | 144.75 | 146.61 | 144.50 | 145.66 | 77,821 | +0.51(+0.35%) |
Dec 11, 2019 | 144.18 | 145.32 | 143.78 | 145.16 | 71,058 | +0.78(+0.54%) |
Dec 10, 2019 | 144.13 | 145.36 | 143.88 | 144.38 | 75,238 | -0.29(-0.20%) |
Dec 09, 2019 | 145.11 | 145.58 | 144.16 | 144.67 | 61,607 | -0.83(-0.57%) |
Dec 06, 2019 | 145.71 | 146.25 | 144.34 | 145.50 | 79,786 | +0.18(+0.12%) |
Dec 05, 2019 | 145.48 | 147.18 | 144.87 | 145.32 | 70,253 | +0.12(+0.08%) |
Dec 04, 2019 | 145.11 | 146.18 | 144.90 | 145.21 | 81,125 | +0.35(+0.24%) |
Dec 03, 2019 | 144.24 | 145.20 | 143.29 | 144.86 | 87,599 | +0.60(+0.42%) |
Dec 02, 2019 | 144.88 | 145.58 | 143.66 | 144.25 | 124,473 | -0.49(-0.34%) |
Nov 29, 2019 | 145.82 | 145.95 | 144.50 | 144.74 | 36,139 | -1.59(-1.08%) |
Nov 27, 2019 | 147.12 | 147.12 | 145.33 | 146.32 | 56,993 | +0.08(+0.06%) |
Nov 26, 2019 | 145.03 | 147.12 | 144.78 | 146.24 | 77,449 | +0.94(+0.65%) |
Nov 25, 2019 | 144.21 | 145.44 | 143.20 | 145.30 | 76,477 | +1.62(+1.13%) |
Nov 22, 2019 | 145.98 | 145.98 | 143.46 | 143.68 | 59,068 | -1.65(-1.13%) |
Nov 21, 2019 | 146.00 | 146.00 | 143.94 | 145.32 | 111,895 | -0.19(-0.13%) |
Nov 20, 2019 | 146.69 | 147.99 | 145.11 | 145.52 | 106,732 | -1.58(-1.07%) |
Nov 19, 2019 | 143.64 | 147.56 | 143.06 | 147.09 | 97,120 | +4.03(+2.82%) |
Nov 18, 2019 | 143.18 | 143.19 | 141.32 | 143.06 | 115,952 | -0.13(-0.09%) |
Nov 15, 2019 | 143.10 | 143.67 | 141.96 | 143.19 | 133,094 | +0.26(+0.18%) |
Nov 14, 2019 | 142.88 | 143.34 | 141.84 | 142.93 | 70,678 | +0.33(+0.23%) |
Nov 13, 2019 | 140.55 | 142.80 | 139.59 | 142.60 | 112,506 | +1.36(+0.96%) |
Nov 12, 2019 | 141.52 | 142.28 | 140.59 | 141.25 | 120,394 | -0.44(-0.31%) |
Nov 11, 2019 | 142.76 | 143.80 | 140.85 | 141.69 | 127,597 | -1.59(-1.11%) |
Nov 08, 2019 | 144.15 | 145.02 | 142.52 | 143.27 | 106,344 | -1.12(-0.77%) |
Nov 07, 2019 | 142.20 | 144.46 | 141.68 | 144.39 | 117,999 | +3.18(+2.25%) |
Nov 06, 2019 | 142.69 | 143.73 | 140.36 | 141.21 | 122,345 | -1.48(-1.03%) |
Nov 05, 2019 | 148.37 | 150.16 | 142.21 | 142.69 | 252,448 | -5.23(-3.54%) |
Nov 04, 2019 | 147.05 | 148.29 | 136.46 | 147.92 | 497,768 | +19.84(+15.49%) |
Nov 01, 2019 | 127.71 | 128.65 | 126.94 | 128.08 | 116,280 | +0.60(+0.47%) |
Oct 31, 2019 | 126.60 | 129.65 | 126.42 | 127.47 | 313,058 | +1.01(+0.80%) |
Oct 30, 2019 | 126.53 | 126.88 | 125.08 | 126.47 | 110,581 | +0.19(+0.15%) |
Oct 29, 2019 | 124.78 | 126.53 | 124.01 | 126.27 | 119,020 | +1.59(+1.27%) |
Oct 28, 2019 | 125.43 | 126.69 | 124.69 | 124.69 | 146,973 | -0.32(-0.26%) |
Oct 25, 2019 | 127.56 | 127.99 | 125.01 | 125.01 | 114,970 | -2.28(-1.79%) |
Oct 24, 2019 | 127.87 | 128.16 | 126.44 | 127.29 | 62,863 | -0.84(-0.66%) |
Oct 23, 2019 | 127.73 | 128.31 | 127.18 | 128.13 | 87,974 | +0.52(+0.41%) |
Oct 22, 2019 | 128.00 | 129.11 | 127.45 | 127.61 | 83,167 | -0.51(-0.40%) |
Oct 21, 2019 | 129.34 | 130.42 | 127.62 | 128.12 | 151,997 | -1.34(-1.03%) |
Oct 18, 2019 | 128.79 | 129.85 | 128.60 | 129.46 | 114,860 | +0.24(+0.18%) |
Oct 17, 2019 | 128.03 | 129.63 | 127.67 | 129.22 | 116,043 | +1.89(+1.48%) |
Oct 16, 2019 | 127.59 | 128.44 | 126.41 | 127.34 | 122,832 | +0.21(+0.17%) |
Oct 15, 2019 | 127.30 | 128.57 | 125.50 | 127.13 | 131,612 | -0.48(-0.38%) |
Oct 14, 2019 | 127.67 | 131.04 | 126.29 | 127.61 | 125,674 | -0.05(-0.04%) |
Oct 11, 2019 | 126.45 | 129.30 | 125.77 | 127.67 | 149,690 | +2.23(+1.77%) |
Oct 10, 2019 | 124.41 | 125.62 | 123.75 | 125.44 | 75,284 | +0.69(+0.55%) |
Oct 09, 2019 | 124.35 | 125.17 | 123.26 | 124.75 | 137,420 | +0.72(+0.58%) |
Oct 08, 2019 | 124.46 | 124.62 | 122.92 | 124.03 | 138,060 | -0.81(-0.65%) |
Oct 07, 2019 | 124.80 | 125.91 | 123.63 | 124.84 | 99,603 | -0.18(-0.15%) |
Oct 04, 2019 | 124.02 | 128.22 | 122.52 | 125.02 | 146,305 | +1.27(+1.03%) |
Oct 03, 2019 | 123.85 | 125.94 | 122.77 | 123.75 | 110,421 | +0.07(+0.06%) |
Oct 02, 2019 | 125.67 | 125.97 | 122.63 | 123.67 | 152,720 | -2.52(-2.00%) |
Oct 01, 2019 | 127.01 | 129.90 | 125.48 | 126.19 | 134,858 | -0.80(-0.63%) |
Sep 30, 2019 | 129.22 | 131.17 | 126.89 | 126.99 | 166,323 | -0.95(-0.74%) |
Sep 27, 2019 | 129.95 | 130.32 | 127.68 | 127.94 | 74,353 | -1.88(-1.45%) |
Sep 26, 2019 | 131.24 | 133.84 | 129.55 | 129.82 | 105,136 | -1.45(-1.10%) |
Sep 25, 2019 | 129.36 | 131.94 | 129.36 | 131.26 | 99,971 | +2.26(+1.75%) |
Sep 24, 2019 | 130.98 | 134.03 | 128.44 | 129.00 | 124,181 | -1.52(-1.17%) |
Sep 23, 2019 | 131.89 | 135.20 | 130.08 | 130.52 | 97,042 | -0.71(-0.54%) |
Sep 20, 2019 | 133.41 | 134.22 | 131.07 | 131.23 | 260,620 | -1.45(-1.09%) |
Sep 19, 2019 | 133.73 | 134.23 | 132.32 | 132.68 | 154,711 | -1.01(-0.75%) |
Sep 18, 2019 | 132.34 | 133.95 | 132.03 | 133.68 | 182,214 | +0.90(+0.68%) |
Sep 17, 2019 | 133.46 | 134.80 | 131.90 | 132.79 | 162,854 | -1.15(-0.85%) |
Sep 16, 2019 | 133.24 | 135.00 | 132.35 | 133.93 | 88,131 | +0.20(+0.15%) |
Sep 13, 2019 | 133.67 | 135.29 | 132.75 | 133.73 | 140,955 | -0.16(-0.12%) |
Sep 12, 2019 | 134.54 | 134.64 | 132.37 | 133.88 | 124,282 | -0.37(-0.27%) |
Sep 11, 2019 | 133.03 | 134.90 | 131.88 | 134.25 | 154,436 | +1.50(+1.13%) |
Sep 10, 2019 | 131.26 | 134.19 | 130.07 | 132.75 | 133,404 | +0.70(+0.53%) |
Sep 09, 2019 | 135.74 | 135.74 | 131.41 | 132.05 | 181,633 | -3.03(-2.24%) |
Sep 06, 2019 | 136.09 | 137.24 | 134.48 | 135.09 | 181,244 | -0.52(-0.38%) |
Sep 05, 2019 | 134.14 | 136.75 | 133.71 | 135.61 | 115,226 | +1.90(+1.42%) |
Sep 04, 2019 | 133.60 | 134.42 | 132.28 | 133.71 | 101,147 | +0.63(+0.47%) |