Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 118.13 | 118.34 | 115.80 | 117.06 | 1,674,470 | -1.30(-1.10%) |
Aug 28, 2020 | 120.08 | 120.25 | 117.63 | 118.37 | 1,492,222 | -1.28(-1.07%) |
Aug 27, 2020 | 118.16 | 122.07 | 117.87 | 119.65 | 1,799,341 | +2.03(+1.73%) |
Aug 26, 2020 | 117.47 | 118.51 | 116.31 | 117.62 | 1,576,631 | -0.30(-0.25%) |
Aug 25, 2020 | 117.56 | 118.23 | 116.72 | 117.92 | 1,413,958 | +1.40(+1.20%) |
Aug 24, 2020 | 114.16 | 116.53 | 113.62 | 116.52 | 1,783,878 | +2.34(+2.05%) |
Aug 21, 2020 | 115.51 | 115.83 | 113.98 | 114.18 | 1,626,869 | -1.42(-1.23%) |
Aug 20, 2020 | 115.01 | 116.51 | 114.49 | 115.60 | 1,914,749 | -0.46(-0.40%) |
Aug 19, 2020 | 117.42 | 118.16 | 115.61 | 116.06 | 1,581,035 | -1.08(-0.92%) |
Aug 18, 2020 | 117.85 | 118.52 | 116.72 | 117.14 | 1,590,854 | -0.71(-0.60%) |
Aug 17, 2020 | 121.36 | 121.59 | 117.65 | 117.85 | 1,783,876 | -4.03(-3.30%) |
Aug 14, 2020 | 122.08 | 123.42 | 121.36 | 121.88 | 1,508,559 | -0.99(-0.81%) |
Aug 13, 2020 | 121.14 | 123.38 | 120.25 | 122.87 | 1,746,060 | +0.86(+0.71%) |
Aug 12, 2020 | 125.17 | 125.29 | 121.85 | 122.01 | 2,043,209 | -1.62(-1.31%) |
Aug 11, 2020 | 124.59 | 126.27 | 123.19 | 123.63 | 1,777,819 | +0.98(+0.80%) |
Aug 10, 2020 | 122.07 | 123.17 | 121.24 | 122.65 | 1,397,830 | +0.95(+0.78%) |
Aug 07, 2020 | 117.69 | 121.90 | 117.61 | 121.70 | 1,371,349 | +3.17(+2.68%) |
Aug 06, 2020 | 117.05 | 119.46 | 116.21 | 118.53 | 1,332,514 | +0.83(+0.71%) |
Aug 05, 2020 | 117.83 | 119.17 | 117.63 | 117.69 | 1,724,779 | +0.85(+0.73%) |
Aug 04, 2020 | 117.82 | 118.53 | 116.21 | 116.84 | 1,867,381 | -1.58(-1.34%) |
Aug 03, 2020 | 119.49 | 119.55 | 117.45 | 118.42 | 1,977,076 | -0.74(-0.62%) |
Jul 31, 2020 | 121.34 | 121.46 | 117.58 | 119.16 | 2,321,566 | -2.59(-2.12%) |
Jul 30, 2020 | 121.50 | 123.98 | 120.36 | 121.75 | 2,235,909 | -1.82(-1.47%) |
Jul 29, 2020 | 122.68 | 123.66 | 119.81 | 123.56 | 2,749,559 | -0.02(-0.02%) |
Jul 28, 2020 | 123.62 | 124.38 | 123.03 | 123.58 | 1,817,438 | -0.40(-0.32%) |
Jul 27, 2020 | 125.21 | 125.36 | 122.83 | 123.99 | 1,987,184 | -2.36(-1.87%) |
Jul 24, 2020 | 127.60 | 128.08 | 125.09 | 126.35 | 1,231,470 | -0.40(-0.32%) |
Jul 23, 2020 | 127.00 | 127.82 | 125.93 | 126.75 | 1,375,632 | -0.41(-0.32%) |
Jul 22, 2020 | 126.04 | 127.68 | 125.46 | 127.16 | 1,324,563 | +0.22(+0.17%) |
Jul 21, 2020 | 125.88 | 128.85 | 125.87 | 126.95 | 1,280,474 | +1.19(+0.95%) |
Jul 20, 2020 | 126.77 | 127.48 | 125.36 | 125.76 | 1,591,826 | -1.56(-1.23%) |
Jul 17, 2020 | 127.39 | 127.76 | 125.69 | 127.32 | 1,419,720 | -0.08(-0.06%) |
Jul 16, 2020 | 124.95 | 128.62 | 124.40 | 127.39 | 2,317,927 | +3.02(+2.43%) |
Jul 15, 2020 | 124.66 | 125.35 | 122.99 | 124.37 | 2,021,639 | +1.93(+1.58%) |
Jul 14, 2020 | 120.29 | 122.82 | 119.31 | 122.44 | 1,406,284 | +2.28(+1.89%) |
Jul 13, 2020 | 120.73 | 122.29 | 119.00 | 120.17 | 1,509,340 | -0.11(-0.09%) |
Jul 10, 2020 | 116.62 | 121.00 | 116.12 | 120.28 | 1,661,358 | +3.83(+3.29%) |
Jul 09, 2020 | 119.52 | 119.90 | 114.66 | 116.45 | 1,871,797 | -3.30(-2.75%) |
Jul 08, 2020 | 118.20 | 120.23 | 117.77 | 119.74 | 2,044,218 | +0.65(+0.54%) |
Jul 07, 2020 | 119.45 | 120.51 | 117.60 | 119.10 | 2,492,801 | -0.11(-0.09%) |
Jul 06, 2020 | 119.58 | 120.98 | 118.55 | 119.21 | 1,562,438 | +1.61(+1.37%) |
Jul 02, 2020 | 120.34 | 121.59 | 117.37 | 117.60 | 1,233,499 | -0.08(-0.07%) |
Jul 01, 2020 | 118.45 | 120.09 | 117.03 | 117.68 | 1,357,359 | -0.90(-0.76%) |
Jun 30, 2020 | 117.54 | 119.23 | 116.86 | 118.58 | 2,101,944 | +0.86(+0.73%) |
Jun 29, 2020 | 117.87 | 118.51 | 116.18 | 117.72 | 1,475,853 | +1.63(+1.40%) |
Jun 26, 2020 | 118.77 | 119.99 | 115.34 | 116.09 | 3,456,937 | -4.31(-3.58%) |
Jun 25, 2020 | 118.01 | 120.81 | 116.97 | 120.40 | 1,389,016 | +2.24(+1.89%) |
Jun 24, 2020 | 119.42 | 119.44 | 116.73 | 118.16 | 2,034,676 | -3.01(-2.48%) |
Jun 23, 2020 | 120.98 | 122.37 | 120.30 | 121.17 | 1,978,663 | +1.87(+1.57%) |
Jun 22, 2020 | 118.88 | 120.47 | 117.87 | 119.29 | 1,707,337 | -0.53(-0.45%) |
Jun 19, 2020 | 123.91 | 123.91 | 119.37 | 119.83 | 2,631,436 | -1.59(-1.31%) |
Jun 18, 2020 | 119.69 | 122.38 | 119.03 | 121.42 | 1,294,174 | +0.68(+0.57%) |
Jun 17, 2020 | 121.54 | 122.75 | 119.81 | 120.74 | 1,637,844 | -0.71(-0.58%) |
Jun 16, 2020 | 124.81 | 124.81 | 119.15 | 121.44 | 1,915,554 | +1.17(+0.98%) |
Jun 15, 2020 | 112.98 | 120.66 | 111.88 | 120.27 | 2,910,964 | +3.27(+2.79%) |
Jun 12, 2020 | 118.02 | 119.20 | 114.16 | 117.00 | 2,235,278 | +3.96(+3.50%) |
Jun 11, 2020 | 116.24 | 119.17 | 112.73 | 113.05 | 3,512,988 | -8.88(-7.28%) |
Jun 10, 2020 | 126.88 | 127.36 | 121.87 | 121.93 | 2,659,076 | -6.25(-4.87%) |
Jun 09, 2020 | 128.03 | 130.45 | 127.53 | 128.17 | 2,824,746 | -2.80(-2.14%) |
Jun 08, 2020 | 132.36 | 132.88 | 129.26 | 130.98 | 3,917,373 | +0.03(+0.02%) |
Jun 05, 2020 | 132.59 | 132.75 | 127.30 | 130.95 | 5,279,783 | +5.72(+4.56%) |
Jun 04, 2020 | 117.15 | 125.40 | 116.37 | 125.23 | 4,625,588 | +7.52(+6.39%) |
Jun 03, 2020 | 116.36 | 118.82 | 115.21 | 117.71 | 4,563,285 | +4.42(+3.90%) |
Jun 02, 2020 | 109.70 | 114.67 | 109.07 | 113.29 | 4,352,642 | +1.99(+1.79%) |
Jun 01, 2020 | 112.75 | 112.75 | 110.36 | 111.30 | 2,573,413 | -2.22(-1.95%) |
May 29, 2020 | 114.24 | 115.47 | 112.69 | 113.51 | 2,673,139 | -1.65(-1.43%) |
May 28, 2020 | 116.24 | 116.24 | 113.66 | 115.16 | 3,236,454 | +0.69(+0.60%) |
May 27, 2020 | 113.96 | 115.05 | 111.56 | 114.47 | 4,092,148 | +4.33(+3.93%) |
May 26, 2020 | 112.79 | 114.20 | 109.96 | 110.14 | 4,382,941 | +1.23(+1.13%) |
May 22, 2020 | 105.30 | 109.26 | 104.45 | 108.91 | 5,152,270 | +3.65(+3.47%) |
May 21, 2020 | 97.17 | 105.64 | 96.68 | 105.27 | 5,962,441 | +7.88(+8.10%) |
May 20, 2020 | 96.14 | 99.02 | 95.85 | 97.38 | 2,715,513 | +2.40(+2.53%) |
May 19, 2020 | 97.35 | 98.02 | 94.96 | 94.98 | 2,821,862 | -3.08(-3.14%) |
May 18, 2020 | 96.73 | 99.00 | 96.16 | 98.06 | 3,424,575 | +5.45(+5.88%) |
May 15, 2020 | 90.87 | 92.99 | 90.01 | 92.61 | 5,916,807 | +0.60(+0.65%) |
May 14, 2020 | 90.21 | 92.55 | 86.66 | 92.02 | 4,039,196 | +0.32(+0.35%) |
May 13, 2020 | 93.61 | 93.81 | 91.07 | 91.70 | 3,500,670 | -2.87(-3.03%) |
May 12, 2020 | 95.08 | 95.97 | 94.49 | 94.57 | 3,880,926 | -0.22(-0.24%) |
May 11, 2020 | 94.12 | 95.37 | 92.99 | 94.79 | 4,200,935 | -0.11(-0.12%) |
May 08, 2020 | 93.83 | 95.17 | 92.51 | 94.90 | 5,186,324 | +2.76(+2.99%) |
May 07, 2020 | 89.37 | 92.62 | 89.37 | 92.15 | 4,881,113 | +3.48(+3.93%) |
May 06, 2020 | 93.86 | 94.02 | 88.48 | 88.67 | 3,399,728 | -4.57(-4.90%) |
May 05, 2020 | 93.46 | 95.23 | 93.18 | 93.24 | 2,967,338 | +0.76(+0.83%) |
May 04, 2020 | 93.83 | 94.04 | 91.79 | 92.47 | 3,698,376 | -2.09(-2.21%) |
May 01, 2020 | 98.27 | 98.71 | 93.99 | 94.57 | 2,599,661 | -5.98(-5.94%) |
Apr 30, 2020 | 102.78 | 103.78 | 100.43 | 100.55 | 3,263,609 | -3.78(-3.62%) |
Apr 29, 2020 | 104.48 | 105.58 | 102.51 | 104.33 | 2,750,237 | +1.55(+1.50%) |
Apr 28, 2020 | 100.78 | 103.91 | 100.27 | 102.78 | 3,318,432 | +3.61(+3.64%) |
Apr 27, 2020 | 93.83 | 99.46 | 93.79 | 99.17 | 5,426,778 | +2.34(+2.41%) |
Apr 24, 2020 | 97.59 | 97.95 | 95.05 | 96.83 | 4,184,058 | -0.06(-0.06%) |
Apr 23, 2020 | 99.91 | 100.85 | 96.86 | 96.89 | 3,656,045 | -1.99(-2.01%) |
Apr 22, 2020 | 106.42 | 106.54 | 98.80 | 98.88 | 5,226,530 | -5.74(-5.49%) |
Apr 21, 2020 | 102.49 | 106.52 | 101.81 | 104.62 | 3,327,703 | -2.09(-1.96%) |
Apr 20, 2020 | 108.86 | 109.02 | 105.56 | 106.72 | 3,355,035 | -3.86(-3.49%) |
Apr 17, 2020 | 107.52 | 111.71 | 106.17 | 110.58 | 3,805,280 | +6.37(+6.11%) |
Apr 16, 2020 | 108.16 | 109.38 | 103.39 | 104.21 | 2,829,469 | -4.24(-3.91%) |
Apr 15, 2020 | 111.71 | 112.03 | 108.24 | 108.45 | 3,136,123 | -5.59(-4.90%) |
Apr 14, 2020 | 113.63 | 116.18 | 111.95 | 114.03 | 2,395,072 | +2.69(+2.42%) |
Apr 13, 2020 | 112.86 | 114.46 | 110.37 | 111.34 | 3,652,574 | -2.48(-2.18%) |
Apr 09, 2020 | 108.65 | 114.86 | 108.08 | 113.82 | 2,921,073 | +7.13(+6.68%) |
Apr 08, 2020 | 104.88 | 107.56 | 103.40 | 106.69 | 2,550,819 | +2.40(+2.30%) |
Apr 07, 2020 | 109.24 | 110.78 | 104.06 | 104.29 | 2,574,004 | +1.18(+1.15%) |
Apr 06, 2020 | 99.88 | 103.75 | 99.54 | 103.11 | 3,228,418 | +7.39(+7.72%) |
Apr 03, 2020 | 97.54 | 99.27 | 94.32 | 95.71 | 2,006,788 | -2.89(-2.94%) |
Apr 02, 2020 | 96.51 | 100.89 | 96.27 | 98.61 | 2,424,115 | +1.64(+1.69%) |
Apr 01, 2020 | 98.63 | 100.53 | 95.52 | 96.97 | 2,484,918 | -7.00(-6.73%) |
Mar 31, 2020 | 104.84 | 106.09 | 102.73 | 103.97 | 3,303,774 | -2.19(-2.06%) |
Mar 30, 2020 | 101.13 | 106.78 | 98.33 | 106.16 | 3,000,044 | +5.24(+5.19%) |
Mar 27, 2020 | 97.57 | 105.64 | 96.89 | 100.92 | 3,990,587 | -0.75(-0.74%) |
Mar 26, 2020 | 95.71 | 102.72 | 93.55 | 101.67 | 4,376,305 | +6.91(+7.29%) |
Mar 25, 2020 | 94.66 | 100.86 | 90.32 | 94.76 | 4,477,506 | -0.71(-0.74%) |
Mar 24, 2020 | 91.94 | 95.82 | 89.71 | 95.47 | 3,786,718 | +7.78(+8.87%) |
Mar 23, 2020 | 90.58 | 94.53 | 85.68 | 87.69 | 4,255,148 | -6.85(-7.25%) |
Mar 20, 2020 | 92.16 | 96.79 | 86.67 | 94.54 | 5,209,635 | +2.82(+3.08%) |
Mar 19, 2020 | 90.72 | 93.92 | 87.35 | 91.72 | 3,868,260 | -0.49(-0.54%) |
Mar 18, 2020 | 95.15 | 100.07 | 80.70 | 92.21 | 4,704,754 | -9.49(-9.33%) |
Mar 17, 2020 | 95.74 | 101.94 | 90.34 | 101.70 | 4,885,139 | +8.00(+8.54%) |
Mar 16, 2020 | 99.55 | 105.58 | 93.03 | 93.70 | 4,451,471 | -18.88(-16.77%) |
Mar 13, 2020 | 113.37 | 114.03 | 104.45 | 112.59 | 5,715,039 | +4.73(+4.39%) |
Mar 12, 2020 | 114.56 | 116.90 | 107.68 | 107.86 | 3,615,059 | -13.44(-11.08%) |
Mar 11, 2020 | 124.77 | 126.25 | 119.80 | 121.30 | 2,883,666 | -7.22(-5.61%) |
Mar 10, 2020 | 128.49 | 128.72 | 123.69 | 128.51 | 2,816,559 | +3.82(+3.06%) |
Mar 09, 2020 | 125.33 | 131.19 | 121.92 | 124.70 | 3,514,023 | -9.10(-6.80%) |
Mar 06, 2020 | 129.22 | 134.38 | 128.66 | 133.80 | 3,776,292 | -0.06(-0.05%) |
Mar 05, 2020 | 136.90 | 136.90 | 132.24 | 133.86 | 2,781,107 | -6.51(-4.64%) |
Mar 04, 2020 | 136.64 | 140.68 | 135.48 | 140.38 | 2,324,860 | +5.32(+3.94%) |
Mar 03, 2020 | 140.54 | 141.87 | 134.19 | 135.06 | 3,072,066 | -5.20(-3.71%) |
Mar 02, 2020 | 134.09 | 140.56 | 133.97 | 140.26 | 3,321,396 | +6.26(+4.67%) |
Feb 28, 2020 | 135.24 | 136.55 | 131.41 | 133.99 | 4,105,333 | -4.69(-3.38%) |
Feb 27, 2020 | 144.35 | 146.06 | 138.63 | 138.69 | 3,375,776 | -7.32(-5.01%) |
Feb 26, 2020 | 146.19 | 147.95 | 144.94 | 146.00 | 2,548,698 | +0.76(+0.52%) |
Feb 25, 2020 | 148.06 | 148.50 | 144.64 | 145.25 | 2,708,262 | -3.03(-2.04%) |
Feb 24, 2020 | 148.62 | 150.28 | 147.57 | 148.28 | 2,077,237 | -3.01(-1.99%) |
Feb 21, 2020 | 150.27 | 151.56 | 150.27 | 151.29 | 1,372,341 | +0.55(+0.37%) |
Feb 20, 2020 | 151.28 | 151.51 | 150.30 | 150.73 | 2,452,177 | -0.98(-0.65%) |
Feb 19, 2020 | 151.46 | 151.88 | 150.21 | 151.71 | 1,570,603 | +0.66(+0.43%) |
Feb 18, 2020 | 151.91 | 152.22 | 150.67 | 151.06 | 1,478,583 | -0.98(-0.64%) |
Feb 14, 2020 | 152.13 | 152.66 | 150.64 | 152.04 | 1,348,961 | -0.25(-0.16%) |
Feb 13, 2020 | 151.28 | 152.66 | 150.82 | 152.29 | 1,745,529 | +0.87(+0.57%) |
Feb 12, 2020 | 152.23 | 153.15 | 151.26 | 151.42 | 1,271,335 | -0.23(-0.15%) |
Feb 11, 2020 | 150.77 | 151.85 | 149.97 | 151.65 | 1,860,134 | +0.73(+0.48%) |
Feb 10, 2020 | 150.37 | 150.93 | 149.67 | 150.92 | 1,635,509 | +0.57(+0.38%) |
Feb 07, 2020 | 150.24 | 152.01 | 149.89 | 150.35 | 2,065,276 | -0.45(-0.30%) |
Feb 06, 2020 | 153.37 | 154.97 | 150.40 | 150.80 | 3,285,694 | -1.95(-1.28%) |
Feb 05, 2020 | 148.08 | 152.81 | 145.38 | 152.75 | 3,376,382 | +10.19(+7.15%) |
Feb 04, 2020 | 142.84 | 143.87 | 142.42 | 142.56 | 2,035,505 | +0.99(+0.70%) |
Feb 03, 2020 | 140.95 | 143.06 | 140.70 | 141.57 | 1,982,806 | +1.15(+0.82%) |
Jan 31, 2020 | 141.90 | 142.75 | 139.74 | 140.42 | 2,528,640 | -1.99(-1.39%) |
Jan 30, 2020 | 138.69 | 142.53 | 138.64 | 142.41 | 1,371,482 | +3.00(+2.15%) |
Jan 29, 2020 | 140.03 | 140.67 | 139.31 | 139.41 | 1,370,526 | -0.06(-0.05%) |
Jan 28, 2020 | 139.39 | 140.86 | 139.27 | 139.47 | 1,857,851 | +0.54(+0.39%) |
Jan 27, 2020 | 139.50 | 140.32 | 138.94 | 138.94 | 1,258,912 | -1.51(-1.07%) |
Jan 24, 2020 | 140.38 | 141.49 | 140.06 | 140.44 | 1,598,016 | -0.07(-0.05%) |
Jan 23, 2020 | 140.63 | 141.30 | 137.74 | 140.51 | 2,721,115 | -1.61(-1.13%) |
Jan 22, 2020 | 141.40 | 142.19 | 141.09 | 142.12 | 1,188,487 | +1.01(+0.71%) |
Jan 21, 2020 | 141.36 | 141.94 | 140.51 | 141.12 | 1,544,521 | -0.88(-0.62%) |
Jan 17, 2020 | 141.03 | 142.41 | 140.99 | 141.99 | 2,174,704 | +0.95(+0.67%) |
Jan 16, 2020 | 140.08 | 141.47 | 139.85 | 141.04 | 1,192,612 | +1.27(+0.91%) |
Jan 15, 2020 | 138.81 | 139.94 | 138.08 | 139.78 | 1,480,565 | +0.49(+0.35%) |
Jan 14, 2020 | 138.94 | 140.26 | 138.84 | 139.29 | 1,526,789 | -0.13(-0.09%) |
Jan 13, 2020 | 139.31 | 139.71 | 138.15 | 139.42 | 1,810,061 | -0.08(-0.06%) |
Jan 10, 2020 | 141.87 | 142.70 | 138.69 | 139.50 | 2,557,540 | -2.74(-1.92%) |
Jan 09, 2020 | 141.83 | 142.33 | 140.89 | 142.23 | 1,944,885 | +1.00(+0.71%) |
Jan 08, 2020 | 142.00 | 143.02 | 141.05 | 141.24 | 2,279,760 | -0.97(-0.68%) |
Jan 07, 2020 | 142.39 | 143.54 | 141.95 | 142.21 | 1,631,149 | -2.90(-2.00%) |
Jan 06, 2020 | 143.51 | 145.13 | 143.21 | 145.11 | 1,387,337 | +1.18(+0.82%) |
Jan 03, 2020 | 142.98 | 144.13 | 142.40 | 143.92 | 1,272,762 | -0.22(-0.15%) |
Jan 02, 2020 | 143.99 | 144.15 | 142.61 | 144.15 | 2,205,614 | +0.33(+0.23%) |
Dec 31, 2019 | 143.32 | 144.01 | 143.11 | 143.81 | 1,207,712 | +0.32(+0.23%) |
Dec 30, 2019 | 144.13 | 144.13 | 143.06 | 143.49 | 733,113 | -0.47(-0.33%) |
Dec 27, 2019 | 143.18 | 144.06 | 143.05 | 143.96 | 977,816 | +0.99(+0.69%) |
Dec 26, 2019 | 142.54 | 143.27 | 142.40 | 142.97 | 1,130,829 | +0.75(+0.53%) |
Dec 24, 2019 | 142.45 | 142.72 | 142.07 | 142.22 | 614,463 | -0.24(-0.17%) |
Dec 23, 2019 | 143.72 | 143.91 | 141.70 | 142.47 | 1,480,082 | -1.24(-0.86%) |
Dec 20, 2019 | 143.83 | 145.03 | 143.03 | 143.70 | 2,763,948 | +0.96(+0.67%) |
Dec 19, 2019 | 141.99 | 142.79 | 141.43 | 142.74 | 2,941,254 | +0.59(+0.42%) |
Dec 18, 2019 | 143.43 | 143.77 | 141.30 | 142.15 | 2,091,221 | -1.46(-1.02%) |
Dec 17, 2019 | 142.87 | 143.87 | 142.78 | 143.61 | 1,853,180 | +0.62(+0.43%) |
Dec 16, 2019 | 142.73 | 143.28 | 142.49 | 143.00 | 1,665,143 | +0.82(+0.58%) |
Dec 13, 2019 | 140.88 | 142.44 | 140.74 | 142.18 | 1,205,006 | +0.88(+0.62%) |
Dec 12, 2019 | 139.59 | 141.56 | 139.04 | 141.30 | 1,230,622 | +1.57(+1.13%) |
Dec 11, 2019 | 140.04 | 140.75 | 139.45 | 139.72 | 1,305,728 | -0.91(-0.65%) |
Dec 10, 2019 | 140.65 | 140.93 | 140.12 | 140.63 | 1,381,593 | -0.04(-0.03%) |
Dec 09, 2019 | 139.99 | 141.16 | 139.44 | 140.67 | 1,942,617 | +0.73(+0.53%) |
Dec 06, 2019 | 139.25 | 140.21 | 138.18 | 139.94 | 1,306,049 | +1.76(+1.27%) |
Dec 05, 2019 | 138.77 | 138.98 | 137.38 | 138.18 | 1,377,780 | -0.71(-0.51%) |
Dec 04, 2019 | 137.38 | 139.31 | 137.00 | 138.89 | 1,564,801 | +1.54(+1.12%) |
Dec 03, 2019 | 136.88 | 138.59 | 136.00 | 137.34 | 1,636,286 | -0.37(-0.27%) |
Dec 02, 2019 | 139.61 | 139.98 | 137.63 | 137.71 | 1,186,822 | -1.56(-1.12%) |
Nov 29, 2019 | 140.02 | 140.37 | 138.90 | 139.27 | 737,861 | -0.55(-0.39%) |
Nov 27, 2019 | 139.58 | 140.23 | 139.20 | 139.82 | 919,825 | +0.29(+0.21%) |
Nov 26, 2019 | 138.26 | 139.71 | 137.84 | 139.53 | 1,551,350 | +1.65(+1.20%) |
Nov 25, 2019 | 139.13 | 140.04 | 137.43 | 137.88 | 1,563,575 | -1.07(-0.77%) |
Nov 22, 2019 | 137.96 | 139.52 | 137.96 | 138.95 | 1,287,668 | +1.07(+0.77%) |
Nov 21, 2019 | 140.80 | 140.81 | 137.57 | 137.88 | 1,774,297 | -2.34(-1.67%) |
Nov 20, 2019 | 140.16 | 140.79 | 138.95 | 140.22 | 1,312,369 | -0.29(-0.21%) |
Nov 19, 2019 | 140.16 | 141.26 | 139.59 | 140.51 | 1,242,165 | +0.01(+0.01%) |
Nov 18, 2019 | 139.22 | 140.81 | 138.88 | 140.50 | 1,352,932 | +1.41(+1.01%) |
Nov 15, 2019 | 139.51 | 139.65 | 138.33 | 139.10 | 1,860,533 | -0.05(-0.04%) |
Nov 14, 2019 | 139.77 | 140.32 | 138.91 | 139.15 | 1,597,723 | -0.88(-0.63%) |
Nov 13, 2019 | 138.73 | 140.44 | 138.66 | 140.04 | 1,104,510 | +0.84(+0.60%) |
Nov 12, 2019 | 138.89 | 140.06 | 138.51 | 139.20 | 1,215,304 | +0.07(+0.05%) |
Nov 11, 2019 | 138.50 | 139.50 | 138.21 | 139.13 | 1,023,201 | -0.17(-0.12%) |
Nov 08, 2019 | 140.34 | 140.82 | 139.03 | 139.30 | 1,263,631 | -1.30(-0.92%) |
Nov 07, 2019 | 140.25 | 141.72 | 140.01 | 140.60 | 2,567,038 | +0.68(+0.49%) |
Nov 06, 2019 | 137.03 | 139.96 | 136.76 | 139.92 | 2,527,941 | +3.08(+2.25%) |
Nov 05, 2019 | 136.15 | 137.67 | 135.59 | 136.84 | 3,957,032 | +1.02(+0.75%) |
Nov 04, 2019 | 139.31 | 139.31 | 135.47 | 135.82 | 2,115,570 | -2.50(-1.81%) |
Nov 01, 2019 | 140.63 | 140.84 | 137.98 | 138.32 | 1,777,328 | -1.82(-1.30%) |
Oct 31, 2019 | 140.47 | 141.01 | 138.57 | 140.14 | 1,781,611 | -0.87(-0.62%) |
Oct 30, 2019 | 137.33 | 141.66 | 136.85 | 141.01 | 2,948,428 | +4.36(+3.19%) |
Oct 29, 2019 | 135.83 | 137.22 | 135.50 | 136.65 | 2,817,274 | +0.36(+0.26%) |
Oct 28, 2019 | 137.39 | 137.87 | 136.27 | 136.29 | 2,197,981 | -0.83(-0.60%) |
Oct 25, 2019 | 138.65 | 138.65 | 135.65 | 137.12 | 2,394,786 | -1.82(-1.31%) |
Oct 24, 2019 | 138.10 | 139.20 | 137.48 | 138.94 | 1,529,068 | +0.88(+0.64%) |
Oct 23, 2019 | 136.55 | 138.24 | 136.55 | 138.06 | 1,575,288 | +1.53(+1.12%) |
Oct 22, 2019 | 139.85 | 139.85 | 136.12 | 136.53 | 2,916,798 | -4.41(-3.13%) |
Oct 21, 2019 | 141.05 | 141.30 | 140.35 | 140.95 | 1,404,567 | +0.56(+0.40%) |
Oct 18, 2019 | 141.05 | 141.28 | 140.29 | 140.38 | 1,748,505 | -0.30(-0.22%) |
Oct 17, 2019 | 142.31 | 142.51 | 140.63 | 140.69 | 1,364,801 | -1.50(-1.05%) |
Oct 16, 2019 | 142.68 | 143.08 | 141.25 | 142.19 | 1,612,582 | -0.51(-0.36%) |
Oct 15, 2019 | 143.35 | 144.03 | 142.62 | 142.70 | 1,245,906 | -0.21(-0.15%) |
Oct 14, 2019 | 142.56 | 143.48 | 141.93 | 142.91 | 1,162,585 | +0.31(+0.22%) |
Oct 11, 2019 | 144.34 | 144.34 | 142.54 | 142.60 | 2,767,959 | -0.27(-0.19%) |
Oct 10, 2019 | 144.03 | 144.77 | 142.53 | 142.87 | 2,411,988 | -1.30(-0.90%) |
Oct 09, 2019 | 143.77 | 144.84 | 143.27 | 144.16 | 1,190,887 | +1.21(+0.85%) |
Oct 08, 2019 | 145.88 | 146.22 | 142.94 | 142.95 | 2,033,896 | -3.84(-2.62%) |
Oct 07, 2019 | 148.57 | 148.94 | 146.64 | 146.79 | 1,735,407 | -2.21(-1.48%) |
Oct 04, 2019 | 144.02 | 149.35 | 143.97 | 149.00 | 2,728,586 | +5.16(+3.59%) |
Oct 03, 2019 | 144.11 | 144.62 | 142.90 | 143.84 | 1,274,279 | -0.33(-0.23%) |
Oct 02, 2019 | 145.13 | 145.69 | 143.41 | 144.17 | 1,538,726 | -1.67(-1.15%) |
Oct 01, 2019 | 148.79 | 148.94 | 145.78 | 145.85 | 1,119,930 | -2.58(-1.74%) |
Sep 30, 2019 | 147.57 | 149.02 | 147.40 | 148.43 | 1,329,735 | +0.86(+0.58%) |
Sep 27, 2019 | 147.92 | 148.03 | 146.66 | 147.57 | 916,779 | +0.05(+0.03%) |
Sep 26, 2019 | 145.57 | 148.15 | 145.57 | 147.53 | 1,179,402 | +1.53(+1.05%) |
Sep 25, 2019 | 146.17 | 146.41 | 145.21 | 145.99 | 1,167,157 | -0.05(-0.03%) |
Sep 24, 2019 | 145.41 | 147.38 | 145.22 | 146.04 | 1,870,129 | +1.04(+0.72%) |
Sep 23, 2019 | 144.58 | 146.09 | 144.40 | 145.00 | 1,585,194 | +0.03(+0.02%) |
Sep 20, 2019 | 145.20 | 145.96 | 144.29 | 144.97 | 2,338,555 | -0.75(-0.52%) |
Sep 19, 2019 | 146.20 | 147.06 | 145.50 | 145.73 | 1,559,968 | -0.22(-0.15%) |
Sep 18, 2019 | 146.14 | 147.07 | 145.00 | 145.95 | 1,468,323 | -0.21(-0.14%) |
Sep 17, 2019 | 145.23 | 146.19 | 144.47 | 146.16 | 1,736,155 | +1.07(+0.74%) |
Sep 16, 2019 | 145.21 | 145.50 | 144.29 | 145.09 | 1,400,748 | -0.38(-0.26%) |
Sep 13, 2019 | 146.72 | 146.87 | 145.00 | 145.47 | 2,037,066 | -1.03(-0.71%) |
Sep 12, 2019 | 147.09 | 147.45 | 144.74 | 146.51 | 2,432,632 | +0.33(+0.23%) |
Sep 11, 2019 | 145.56 | 146.49 | 144.76 | 146.18 | 1,590,252 | +0.38(+0.26%) |
Sep 10, 2019 | 146.81 | 146.81 | 144.47 | 145.79 | 1,405,438 | -0.86(-0.59%) |
Sep 09, 2019 | 148.35 | 148.35 | 145.95 | 146.65 | 1,120,465 | -0.71(-0.48%) |
Sep 06, 2019 | 146.92 | 148.17 | 146.70 | 147.36 | 936,301 | +0.37(+0.25%) |
Sep 05, 2019 | 147.64 | 148.42 | 146.27 | 146.99 | 1,110,607 | +0.71(+0.49%) |
Sep 04, 2019 | 145.65 | 147.03 | 145.16 | 146.28 | 1,528,964 | +1.18(+0.81%) |