Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 145.41 | 147.51 | 144.74 | 147.03 | 1,485,731 | +1.11(+0.76%) |
Aug 28, 2020 | 144.13 | 146.27 | 144.00 | 145.92 | 799,349 | +1.68(+1.17%) |
Aug 27, 2020 | 146.57 | 146.66 | 143.81 | 144.24 | 1,493,083 | -1.44(-0.99%) |
Aug 26, 2020 | 147.56 | 147.56 | 145.05 | 145.69 | 879,287 | -1.38(-0.94%) |
Aug 25, 2020 | 146.74 | 147.57 | 146.24 | 147.06 | 688,617 | +0.77(+0.53%) |
Aug 24, 2020 | 143.93 | 146.31 | 143.93 | 146.29 | 953,364 | +1.95(+1.35%) |
Aug 21, 2020 | 143.62 | 144.46 | 142.81 | 144.35 | 835,764 | +0.29(+0.20%) |
Aug 20, 2020 | 141.27 | 144.16 | 141.04 | 144.05 | 1,125,887 | +1.09(+0.76%) |
Aug 19, 2020 | 142.52 | 143.94 | 142.08 | 142.96 | 1,356,015 | +0.63(+0.44%) |
Aug 18, 2020 | 140.22 | 142.50 | 139.75 | 142.33 | 1,449,919 | +2.32(+1.66%) |
Aug 17, 2020 | 138.50 | 140.05 | 138.50 | 140.01 | 1,033,381 | +1.89(+1.37%) |
Aug 14, 2020 | 137.67 | 138.34 | 136.66 | 138.12 | 741,463 | -0.56(-0.40%) |
Aug 13, 2020 | 136.63 | 139.20 | 135.63 | 138.68 | 753,707 | +0.90(+0.66%) |
Aug 12, 2020 | 135.37 | 139.04 | 135.30 | 137.78 | 997,746 | +2.03(+1.50%) |
Aug 11, 2020 | 135.07 | 136.37 | 133.22 | 135.75 | 1,535,454 | +0.62(+0.46%) |
Aug 10, 2020 | 136.82 | 137.30 | 133.88 | 135.13 | 1,549,338 | -1.94(-1.41%) |
Aug 07, 2020 | 140.35 | 144.41 | 134.88 | 137.07 | 2,977,221 | +0.22(+0.16%) |
Aug 06, 2020 | 131.02 | 136.87 | 131.02 | 136.85 | 2,098,677 | +5.42(+4.12%) |
Aug 05, 2020 | 131.45 | 132.57 | 130.59 | 131.43 | 1,452,319 | +0.72(+0.55%) |
Aug 04, 2020 | 131.46 | 133.01 | 129.95 | 130.71 | 1,274,764 | +0.03(+0.02%) |
Aug 03, 2020 | 133.64 | 134.21 | 130.61 | 130.68 | 953,537 | -2.15(-1.62%) |
Jul 31, 2020 | 132.74 | 132.94 | 130.26 | 132.83 | 740,095 | +0.58(+0.44%) |
Jul 30, 2020 | 130.56 | 132.40 | 129.12 | 132.25 | 569,584 | -0.81(-0.61%) |
Jul 29, 2020 | 131.13 | 133.54 | 130.93 | 133.06 | 882,278 | +3.08(+2.37%) |
Jul 28, 2020 | 133.67 | 134.49 | 129.01 | 129.98 | 1,596,709 | -4.90(-3.64%) |
Jul 27, 2020 | 134.74 | 136.38 | 134.44 | 134.88 | 1,133,576 | +0.22(+0.16%) |
Jul 24, 2020 | 136.95 | 137.04 | 133.78 | 134.66 | 1,441,776 | -2.37(-1.73%) |
Jul 23, 2020 | 134.32 | 138.57 | 134.30 | 137.03 | 1,726,612 | +2.87(+2.14%) |
Jul 22, 2020 | 130.84 | 134.89 | 130.42 | 134.16 | 1,204,690 | +3.04(+2.32%) |
Jul 21, 2020 | 129.53 | 131.57 | 129.42 | 131.12 | 1,128,929 | +2.23(+1.73%) |
Jul 20, 2020 | 130.35 | 131.08 | 128.00 | 128.89 | 1,864,687 | -1.93(-1.47%) |
Jul 17, 2020 | 129.06 | 131.57 | 128.50 | 130.82 | 1,280,958 | +2.82(+2.20%) |
Jul 16, 2020 | 127.03 | 128.15 | 126.48 | 127.99 | 1,285,486 | +0.14(+0.11%) |
Jul 15, 2020 | 127.30 | 129.67 | 127.29 | 127.85 | 957,884 | +1.51(+1.20%) |
Jul 14, 2020 | 123.93 | 126.55 | 123.04 | 126.34 | 1,234,374 | +1.81(+1.46%) |
Jul 13, 2020 | 123.20 | 125.84 | 122.61 | 124.53 | 2,498,365 | +2.51(+2.06%) |
Jul 10, 2020 | 123.39 | 123.91 | 121.22 | 122.02 | 2,022,107 | -2.39(-1.92%) |
Jul 09, 2020 | 125.27 | 126.12 | 122.03 | 124.40 | 1,336,701 | -1.14(-0.91%) |
Jul 08, 2020 | 124.53 | 126.45 | 124.18 | 125.54 | 1,577,438 | +1.00(+0.80%) |
Jul 07, 2020 | 127.78 | 128.05 | 124.48 | 124.55 | 1,967,387 | -4.68(-3.63%) |
Jul 06, 2020 | 129.76 | 130.37 | 128.95 | 129.23 | 1,585,760 | +0.88(+0.68%) |
Jul 02, 2020 | 130.80 | 132.17 | 128.10 | 128.35 | 1,520,395 | -0.84(-0.65%) |
Jul 01, 2020 | 132.54 | 132.77 | 128.89 | 129.19 | 1,873,170 | -3.95(-2.97%) |
Jun 30, 2020 | 131.50 | 133.90 | 131.50 | 133.14 | 1,283,312 | +1.89(+1.44%) |
Jun 29, 2020 | 132.60 | 132.60 | 130.26 | 131.25 | 862,148 | -0.61(-0.46%) |
Jun 26, 2020 | 133.50 | 133.90 | 129.48 | 131.86 | 4,139,146 | -1.62(-1.22%) |
Jun 25, 2020 | 131.23 | 133.64 | 129.57 | 133.49 | 1,587,869 | +1.13(+0.85%) |
Jun 24, 2020 | 133.30 | 134.00 | 130.44 | 132.36 | 1,506,486 | -1.64(-1.23%) |
Jun 23, 2020 | 135.24 | 135.63 | 133.91 | 134.00 | 1,237,509 | -0.09(-0.07%) |
Jun 22, 2020 | 131.95 | 134.25 | 130.77 | 134.09 | 1,860,156 | +2.14(+1.62%) |
Jun 19, 2020 | 135.11 | 135.73 | 131.58 | 131.96 | 3,128,987 | -2.37(-1.76%) |
Jun 18, 2020 | 131.97 | 135.03 | 131.97 | 134.32 | 1,129,233 | +1.24(+0.93%) |
Jun 17, 2020 | 134.74 | 136.37 | 131.66 | 133.08 | 1,096,998 | -1.77(-1.31%) |
Jun 16, 2020 | 135.50 | 137.35 | 133.73 | 134.84 | 1,916,386 | +4.14(+3.17%) |
Jun 15, 2020 | 130.43 | 132.02 | 128.64 | 130.70 | 1,926,195 | -2.89(-2.16%) |
Jun 12, 2020 | 134.05 | 135.74 | 131.11 | 133.59 | 2,570,127 | +4.90(+3.81%) |
Jun 11, 2020 | 136.07 | 136.52 | 128.67 | 128.69 | 2,626,977 | -11.49(-8.20%) |
Jun 10, 2020 | 143.35 | 143.79 | 139.44 | 140.18 | 3,156,642 | -3.35(-2.33%) |
Jun 09, 2020 | 148.48 | 148.65 | 143.18 | 143.53 | 1,293,365 | -6.19(-4.14%) |
Jun 08, 2020 | 147.53 | 151.08 | 146.99 | 149.72 | 2,003,530 | +2.29(+1.55%) |
Jun 05, 2020 | 143.57 | 147.58 | 143.09 | 147.43 | 1,366,848 | +6.31(+4.47%) |
Jun 04, 2020 | 138.68 | 141.25 | 138.35 | 141.12 | 2,320,166 | +1.29(+0.92%) |
Jun 03, 2020 | 133.51 | 140.12 | 132.70 | 139.84 | 2,925,518 | +7.76(+5.88%) |
Jun 02, 2020 | 131.66 | 132.35 | 130.32 | 132.07 | 1,504,168 | +0.68(+0.52%) |
Jun 01, 2020 | 128.80 | 132.30 | 128.07 | 131.39 | 1,332,927 | +3.41(+2.67%) |
May 29, 2020 | 128.89 | 129.28 | 125.59 | 127.98 | 2,542,194 | -0.51(-0.40%) |
May 28, 2020 | 128.16 | 130.97 | 127.20 | 128.49 | 1,410,979 | +1.75(+1.38%) |
May 27, 2020 | 130.70 | 130.70 | 126.00 | 126.74 | 1,999,285 | -3.19(-2.45%) |
May 26, 2020 | 130.34 | 132.06 | 129.63 | 129.93 | 1,829,611 | +3.03(+2.38%) |
May 22, 2020 | 129.59 | 129.83 | 126.81 | 126.90 | 1,080,070 | -2.84(-2.19%) |
May 21, 2020 | 131.34 | 132.33 | 129.53 | 129.74 | 1,268,301 | -1.32(-1.01%) |
May 20, 2020 | 129.90 | 131.88 | 128.37 | 131.06 | 1,678,915 | +1.48(+1.14%) |
May 19, 2020 | 129.50 | 131.43 | 128.47 | 129.59 | 1,744,521 | +1.43(+1.11%) |
May 18, 2020 | 124.81 | 128.50 | 124.74 | 128.16 | 1,781,725 | +6.10(+5.00%) |
May 15, 2020 | 119.50 | 122.13 | 118.53 | 122.06 | 1,239,427 | +1.66(+1.37%) |
May 14, 2020 | 120.10 | 120.75 | 117.61 | 120.40 | 1,681,020 | -0.99(-0.82%) |
May 13, 2020 | 124.02 | 125.25 | 119.83 | 121.40 | 2,685,254 | -2.70(-2.18%) |
May 12, 2020 | 124.35 | 126.07 | 123.14 | 124.10 | 2,087,402 | +1.03(+0.84%) |
May 11, 2020 | 122.99 | 125.90 | 121.86 | 123.07 | 2,525,145 | -1.07(-0.86%) |
May 08, 2020 | 123.40 | 128.25 | 117.83 | 124.14 | 5,585,194 | -4.67(-3.63%) |
May 07, 2020 | 129.68 | 130.50 | 128.14 | 128.81 | 2,645,459 | +0.86(+0.67%) |
May 06, 2020 | 134.09 | 134.29 | 127.93 | 127.95 | 1,713,118 | -5.22(-3.92%) |
May 05, 2020 | 134.20 | 135.68 | 133.01 | 133.17 | 1,071,540 | -0.32(-0.24%) |
May 04, 2020 | 131.19 | 133.55 | 129.57 | 133.49 | 1,904,714 | +2.20(+1.68%) |
May 01, 2020 | 133.81 | 135.36 | 130.94 | 131.29 | 1,271,573 | -4.71(-3.46%) |
Apr 30, 2020 | 140.30 | 140.32 | 135.76 | 136.00 | 1,331,309 | -4.83(-3.43%) |
Apr 29, 2020 | 139.01 | 141.88 | 137.12 | 140.83 | 1,782,167 | +3.30(+2.40%) |
Apr 28, 2020 | 147.31 | 147.74 | 137.33 | 137.53 | 2,329,859 | -8.52(-5.83%) |
Apr 27, 2020 | 145.43 | 147.49 | 144.52 | 146.05 | 590,124 | +1.55(+1.07%) |
Apr 24, 2020 | 146.19 | 146.34 | 143.35 | 144.50 | 1,475,976 | -0.77(-0.53%) |
Apr 23, 2020 | 144.79 | 146.33 | 142.90 | 145.27 | 1,273,875 | +1.91(+1.33%) |
Apr 22, 2020 | 140.24 | 144.69 | 138.44 | 143.35 | 1,012,722 | +6.53(+4.78%) |
Apr 21, 2020 | 143.94 | 144.78 | 136.51 | 136.82 | 1,491,672 | -10.12(-6.89%) |
Apr 20, 2020 | 147.63 | 150.50 | 146.59 | 146.94 | 789,992 | -2.26(-1.51%) |
Apr 17, 2020 | 147.26 | 149.37 | 146.29 | 149.20 | 995,686 | +4.75(+3.29%) |
Apr 16, 2020 | 140.78 | 144.88 | 140.14 | 144.45 | 811,362 | +3.91(+2.78%) |
Apr 15, 2020 | 141.58 | 142.46 | 139.83 | 140.55 | 916,761 | -3.94(-2.73%) |
Apr 14, 2020 | 141.17 | 144.89 | 140.94 | 144.49 | 868,515 | +6.19(+4.48%) |
Apr 13, 2020 | 142.14 | 144.37 | 137.23 | 138.30 | 869,418 | -6.29(-4.35%) |
Apr 09, 2020 | 141.13 | 145.13 | 139.57 | 144.59 | 1,307,737 | +4.84(+3.46%) |
Apr 08, 2020 | 136.27 | 141.40 | 135.65 | 139.74 | 1,110,264 | +5.04(+3.74%) |
Apr 07, 2020 | 137.09 | 140.25 | 134.52 | 134.70 | 1,568,677 | +1.46(+1.09%) |
Apr 06, 2020 | 124.92 | 134.17 | 124.40 | 133.25 | 1,871,045 | +13.50(+11.28%) |
Apr 03, 2020 | 122.70 | 124.44 | 119.13 | 119.74 | 1,421,941 | -3.57(-2.90%) |
Apr 02, 2020 | 118.78 | 123.85 | 117.96 | 123.32 | 1,310,222 | +4.08(+3.42%) |
Apr 01, 2020 | 121.25 | 122.33 | 116.85 | 119.24 | 2,424,076 | -6.46(-5.14%) |
Mar 31, 2020 | 125.82 | 127.60 | 123.31 | 125.70 | 2,979,182 | -0.42(-0.34%) |
Mar 30, 2020 | 128.56 | 129.25 | 123.12 | 126.12 | 2,186,014 | -1.61(-1.26%) |
Mar 27, 2020 | 137.04 | 137.87 | 126.32 | 127.73 | 1,885,418 | -13.16(-9.34%) |
Mar 26, 2020 | 128.06 | 141.56 | 127.17 | 140.90 | 1,711,646 | +14.50(+11.47%) |
Mar 25, 2020 | 123.38 | 128.31 | 122.47 | 126.40 | 2,425,614 | +2.70(+2.18%) |
Mar 24, 2020 | 122.10 | 129.18 | 120.52 | 123.70 | 2,108,308 | +5.91(+5.02%) |
Mar 23, 2020 | 128.44 | 129.03 | 114.21 | 117.79 | 2,139,316 | -11.39(-8.82%) |
Mar 20, 2020 | 140.57 | 141.93 | 125.58 | 129.19 | 2,791,116 | -12.40(-8.76%) |
Mar 19, 2020 | 139.90 | 146.40 | 138.02 | 141.59 | 1,722,629 | +1.44(+1.03%) |
Mar 18, 2020 | 135.06 | 140.89 | 128.89 | 140.15 | 1,494,738 | -1.07(-0.76%) |
Mar 17, 2020 | 140.33 | 148.55 | 136.35 | 141.22 | 2,051,010 | +3.87(+2.82%) |
Mar 16, 2020 | 131.05 | 141.95 | 130.95 | 137.35 | 2,555,132 | -9.18(-6.27%) |
Mar 13, 2020 | 141.58 | 146.57 | 136.40 | 146.53 | 2,232,153 | +12.84(+9.61%) |
Mar 12, 2020 | 142.31 | 144.57 | 128.62 | 133.69 | 2,593,057 | -18.16(-11.96%) |
Mar 11, 2020 | 157.04 | 157.66 | 150.16 | 151.85 | 1,348,498 | -8.97(-5.58%) |
Mar 10, 2020 | 159.86 | 160.86 | 153.46 | 160.81 | 1,937,535 | +4.75(+3.04%) |
Mar 09, 2020 | 155.68 | 160.87 | 152.62 | 156.07 | 2,127,450 | -9.64(-5.82%) |
Mar 06, 2020 | 166.23 | 166.68 | 162.39 | 165.70 | 1,741,753 | -4.27(-2.51%) |
Mar 05, 2020 | 168.84 | 170.75 | 167.68 | 169.97 | 1,368,130 | -1.85(-1.07%) |
Mar 04, 2020 | 167.56 | 171.84 | 166.41 | 171.82 | 1,189,631 | +6.99(+4.24%) |
Mar 03, 2020 | 164.16 | 168.23 | 161.66 | 164.83 | 1,556,608 | +1.41(+0.86%) |
Mar 02, 2020 | 157.12 | 163.47 | 156.52 | 163.41 | 1,603,335 | +7.36(+4.71%) |
Feb 28, 2020 | 155.31 | 156.84 | 150.48 | 156.06 | 3,050,774 | -2.95(-1.85%) |
Feb 27, 2020 | 165.25 | 166.47 | 158.95 | 159.01 | 1,385,677 | -8.42(-5.03%) |
Feb 26, 2020 | 168.48 | 170.05 | 166.20 | 167.43 | 861,654 | -0.34(-0.20%) |
Feb 25, 2020 | 171.75 | 172.83 | 167.74 | 167.77 | 1,107,031 | -3.48(-2.03%) |
Feb 24, 2020 | 171.31 | 174.41 | 170.31 | 171.24 | 881,469 | -3.27(-1.87%) |
Feb 21, 2020 | 174.36 | 175.03 | 173.08 | 174.51 | 1,024,816 | -0.31(-0.18%) |
Feb 20, 2020 | 175.22 | 176.60 | 172.40 | 174.82 | 958,424 | -0.49(-0.28%) |
Feb 19, 2020 | 174.56 | 176.12 | 174.12 | 175.31 | 835,463 | +1.18(+0.68%) |
Feb 18, 2020 | 173.60 | 174.79 | 172.99 | 174.13 | 792,523 | +0.43(+0.25%) |
Feb 14, 2020 | 172.96 | 173.76 | 172.00 | 173.70 | 936,593 | +0.27(+0.16%) |
Feb 13, 2020 | 173.34 | 174.58 | 172.65 | 173.43 | 707,759 | -0.52(-0.30%) |
Feb 12, 2020 | 173.27 | 174.34 | 170.91 | 173.94 | 1,248,928 | +0.20(+0.11%) |
Feb 11, 2020 | 175.05 | 176.11 | 173.66 | 173.75 | 1,179,944 | +0.37(+0.21%) |
Feb 10, 2020 | 168.61 | 173.72 | 168.61 | 173.38 | 1,175,534 | +4.34(+2.57%) |
Feb 07, 2020 | 169.69 | 175.10 | 168.47 | 169.04 | 1,564,031 | +0.50(+0.30%) |
Feb 06, 2020 | 166.57 | 169.67 | 165.84 | 168.54 | 1,154,184 | +2.11(+1.27%) |
Feb 05, 2020 | 168.46 | 169.07 | 166.25 | 166.43 | 1,291,787 | -1.53(-0.91%) |
Feb 04, 2020 | 166.85 | 169.11 | 166.47 | 167.96 | 860,442 | +2.16(+1.30%) |
Feb 03, 2020 | 167.34 | 167.85 | 165.73 | 165.81 | 762,273 | -0.91(-0.55%) |
Jan 31, 2020 | 168.82 | 169.07 | 166.32 | 166.72 | 879,900 | -2.89(-1.70%) |
Jan 30, 2020 | 167.13 | 169.76 | 167.13 | 169.61 | 628,635 | +0.61(+0.36%) |
Jan 29, 2020 | 169.04 | 169.74 | 168.39 | 169.00 | 475,004 | +0.33(+0.20%) |
Jan 28, 2020 | 168.31 | 169.83 | 167.72 | 168.67 | 859,680 | +1.01(+0.60%) |
Jan 27, 2020 | 166.66 | 167.98 | 165.79 | 167.66 | 738,237 | -1.56(-0.92%) |
Jan 24, 2020 | 167.58 | 169.32 | 167.22 | 169.23 | 710,247 | +2.47(+1.48%) |
Jan 23, 2020 | 167.85 | 168.04 | 166.06 | 166.76 | 727,805 | -0.66(-0.39%) |
Jan 22, 2020 | 167.77 | 168.09 | 166.81 | 167.42 | 762,210 | +0.75(+0.45%) |
Jan 21, 2020 | 165.06 | 167.25 | 164.47 | 166.66 | 1,469,293 | +0.77(+0.47%) |
Jan 17, 2020 | 163.83 | 166.28 | 162.02 | 165.89 | 1,307,323 | +3.07(+1.89%) |
Jan 16, 2020 | 161.64 | 163.07 | 160.47 | 162.82 | 974,719 | +2.18(+1.35%) |
Jan 15, 2020 | 158.64 | 161.89 | 158.52 | 160.65 | 965,548 | +2.08(+1.31%) |
Jan 14, 2020 | 160.50 | 160.97 | 158.08 | 158.56 | 1,083,207 | -2.38(-1.48%) |
Jan 13, 2020 | 158.18 | 161.38 | 157.42 | 160.95 | 1,389,700 | +3.36(+2.13%) |
Jan 10, 2020 | 159.03 | 159.03 | 157.05 | 157.58 | 717,042 | -1.31(-0.82%) |
Jan 09, 2020 | 157.00 | 159.89 | 157.00 | 158.89 | 1,360,749 | +2.64(+1.69%) |
Jan 08, 2020 | 156.26 | 157.21 | 155.46 | 156.26 | 1,472,259 | +0.16(+0.10%) |
Jan 07, 2020 | 156.25 | 156.78 | 155.42 | 156.10 | 1,200,871 | -1.13(-0.72%) |
Jan 06, 2020 | 154.41 | 157.33 | 153.64 | 157.23 | 1,639,896 | +2.39(+1.54%) |
Jan 03, 2020 | 150.74 | 155.02 | 150.12 | 154.83 | 1,021,737 | +2.59(+1.70%) |
Jan 02, 2020 | 152.75 | 152.88 | 151.43 | 152.24 | 1,440,572 | +0.46(+0.30%) |
Dec 31, 2019 | 151.55 | 151.97 | 150.72 | 151.78 | 952,517 | +0.17(+0.11%) |
Dec 30, 2019 | 151.83 | 151.94 | 150.72 | 151.61 | 867,877 | -0.46(-0.30%) |
Dec 27, 2019 | 152.21 | 152.44 | 151.45 | 152.07 | 605,887 | +0.07(+0.04%) |
Dec 26, 2019 | 152.47 | 153.16 | 151.60 | 152.01 | 613,664 | -0.28(-0.19%) |
Dec 24, 2019 | 152.64 | 152.94 | 152.12 | 152.29 | 280,489 | -0.49(-0.32%) |
Dec 23, 2019 | 153.01 | 153.34 | 152.12 | 152.78 | 1,474,854 | +1.12(+0.74%) |
Dec 20, 2019 | 152.77 | 153.26 | 151.01 | 151.66 | 3,655,175 | -0.09(-0.06%) |
Dec 19, 2019 | 150.10 | 152.53 | 149.55 | 151.75 | 2,683,847 | +1.62(+1.08%) |
Dec 18, 2019 | 152.35 | 152.94 | 149.73 | 150.13 | 1,767,627 | -1.50(-0.99%) |
Dec 17, 2019 | 152.63 | 154.85 | 151.51 | 151.63 | 1,625,241 | -0.40(-0.26%) |
Dec 16, 2019 | 152.48 | 153.50 | 151.48 | 152.03 | 1,500,539 | +0.85(+0.56%) |
Dec 13, 2019 | 151.74 | 153.16 | 150.55 | 151.18 | 1,637,286 | -1.38(-0.91%) |
Dec 12, 2019 | 152.13 | 153.50 | 151.56 | 152.56 | 2,001,224 | +0.78(+0.52%) |
Dec 11, 2019 | 151.52 | 152.32 | 151.27 | 151.78 | 2,338,812 | +0.81(+0.53%) |
Dec 10, 2019 | 151.47 | 152.03 | 150.50 | 150.97 | 1,799,952 | -0.54(-0.36%) |
Dec 09, 2019 | 151.31 | 152.63 | 150.37 | 151.52 | 1,201,218 | +0.74(+0.49%) |
Dec 06, 2019 | 150.63 | 151.75 | 149.90 | 150.78 | 1,595,931 | +0.25(+0.17%) |
Dec 05, 2019 | 154.49 | 154.78 | 150.45 | 150.53 | 1,808,925 | -4.41(-2.85%) |
Dec 04, 2019 | 155.32 | 156.22 | 154.65 | 154.93 | 1,068,703 | +0.26(+0.17%) |
Dec 03, 2019 | 154.12 | 155.65 | 152.87 | 154.67 | 1,072,806 | -0.17(-0.11%) |
Dec 02, 2019 | 156.48 | 156.77 | 152.30 | 154.84 | 935,022 | -2.12(-1.35%) |
Nov 29, 2019 | 156.32 | 157.56 | 155.99 | 156.96 | 463,121 | -0.09(-0.06%) |
Nov 27, 2019 | 156.55 | 157.49 | 155.74 | 157.05 | 829,568 | +0.97(+0.62%) |
Nov 26, 2019 | 155.68 | 157.60 | 154.62 | 156.08 | 3,150,965 | +0.60(+0.39%) |
Nov 25, 2019 | 156.27 | 156.67 | 154.29 | 155.48 | 834,919 | -0.12(-0.08%) |
Nov 22, 2019 | 155.07 | 156.09 | 154.31 | 155.60 | 753,039 | +0.74(+0.48%) |
Nov 21, 2019 | 155.49 | 156.39 | 154.17 | 154.86 | 1,034,587 | -1.22(-0.78%) |
Nov 20, 2019 | 155.81 | 157.84 | 154.47 | 156.08 | 1,112,299 | +0.34(+0.22%) |
Nov 19, 2019 | 153.85 | 156.26 | 153.17 | 155.74 | 989,186 | +2.85(+1.87%) |
Nov 18, 2019 | 152.06 | 153.34 | 151.49 | 152.89 | 984,652 | +0.83(+0.54%) |
Nov 15, 2019 | 152.16 | 152.34 | 150.53 | 152.06 | 973,887 | +0.32(+0.21%) |
Nov 14, 2019 | 150.77 | 153.02 | 150.28 | 151.74 | 702,140 | +0.13(+0.09%) |
Nov 13, 2019 | 150.68 | 153.94 | 150.68 | 151.61 | 1,210,525 | +0.45(+0.30%) |
Nov 12, 2019 | 151.04 | 151.37 | 149.65 | 151.16 | 1,330,614 | -0.03(-0.02%) |
Nov 11, 2019 | 152.31 | 153.31 | 150.25 | 151.19 | 1,268,582 | -3.57(-2.31%) |
Nov 08, 2019 | 151.97 | 154.87 | 151.65 | 154.76 | 1,269,134 | +2.59(+1.70%) |
Nov 07, 2019 | 149.79 | 153.77 | 149.36 | 152.18 | 1,677,853 | +3.38(+2.27%) |
Nov 06, 2019 | 147.38 | 149.33 | 146.64 | 148.80 | 1,374,609 | +1.42(+0.96%) |
Nov 05, 2019 | 149.88 | 150.51 | 144.50 | 147.38 | 3,220,038 | -3.28(-2.18%) |
Nov 04, 2019 | 157.86 | 158.04 | 150.38 | 150.66 | 1,551,761 | -6.54(-4.16%) |
Nov 01, 2019 | 156.72 | 158.07 | 156.08 | 157.20 | 1,025,476 | +1.16(+0.75%) |
Oct 31, 2019 | 155.74 | 157.43 | 148.53 | 156.04 | 2,846,580 | +0.90(+0.58%) |
Oct 30, 2019 | 154.66 | 155.58 | 153.87 | 155.14 | 1,162,200 | +0.57(+0.37%) |
Oct 29, 2019 | 151.99 | 154.61 | 151.98 | 154.57 | 908,899 | +1.81(+1.19%) |
Oct 28, 2019 | 154.59 | 154.59 | 151.96 | 152.76 | 1,126,012 | -0.55(-0.36%) |
Oct 25, 2019 | 153.29 | 154.55 | 151.99 | 153.31 | 999,575 | +0.15(+0.10%) |
Oct 24, 2019 | 155.94 | 156.87 | 147.97 | 153.16 | 3,034,370 | -5.48(-3.45%) |
Oct 23, 2019 | 158.78 | 159.05 | 157.64 | 158.64 | 1,167,416 | +0.01(+0.01%) |
Oct 22, 2019 | 165.13 | 165.52 | 158.50 | 158.63 | 958,474 | -6.50(-3.94%) |
Oct 21, 2019 | 164.78 | 165.38 | 163.47 | 165.13 | 870,290 | +0.90(+0.55%) |
Oct 18, 2019 | 165.47 | 165.62 | 162.67 | 164.23 | 871,883 | -0.63(-0.38%) |
Oct 17, 2019 | 162.82 | 166.01 | 161.94 | 164.86 | 1,226,519 | +2.78(+1.71%) |
Oct 16, 2019 | 159.95 | 162.12 | 158.60 | 162.08 | 1,235,509 | +2.86(+1.80%) |
Oct 15, 2019 | 157.28 | 160.07 | 157.19 | 159.22 | 724,875 | +2.22(+1.42%) |
Oct 14, 2019 | 157.17 | 158.67 | 156.99 | 157.00 | 1,134,354 | -0.18(-0.11%) |
Oct 11, 2019 | 161.42 | 161.74 | 157.18 | 157.18 | 1,377,107 | -2.33(-1.46%) |
Oct 10, 2019 | 159.86 | 160.20 | 158.30 | 159.50 | 756,174 | -1.02(-0.64%) |
Oct 09, 2019 | 160.88 | 161.79 | 159.69 | 160.53 | 1,027,515 | +0.33(+0.21%) |
Oct 08, 2019 | 158.41 | 162.53 | 157.17 | 160.20 | 2,014,890 | +2.78(+1.76%) |
Oct 07, 2019 | 157.62 | 158.02 | 156.42 | 157.42 | 860,194 | -0.39(-0.25%) |
Oct 04, 2019 | 155.15 | 157.88 | 154.31 | 157.81 | 1,017,269 | +3.31(+2.14%) |
Oct 03, 2019 | 153.64 | 154.82 | 152.24 | 154.50 | 1,188,227 | +0.23(+0.15%) |
Oct 02, 2019 | 154.57 | 154.57 | 152.40 | 154.27 | 1,774,788 | -0.95(-0.61%) |
Oct 01, 2019 | 159.90 | 160.27 | 155.02 | 155.22 | 1,439,542 | -4.66(-2.92%) |
Sep 30, 2019 | 159.67 | 160.70 | 159.23 | 159.88 | 998,749 | +0.21(+0.13%) |
Sep 27, 2019 | 162.05 | 162.05 | 159.05 | 159.67 | 659,988 | -2.05(-1.26%) |
Sep 26, 2019 | 160.90 | 162.07 | 160.39 | 161.72 | 817,538 | +0.70(+0.44%) |
Sep 25, 2019 | 158.58 | 161.39 | 157.63 | 161.01 | 778,425 | +2.24(+1.41%) |
Sep 24, 2019 | 159.36 | 162.00 | 158.41 | 158.77 | 1,303,917 | +0.71(+0.45%) |
Sep 23, 2019 | 155.99 | 158.96 | 155.99 | 158.06 | 1,293,160 | +2.12(+1.36%) |
Sep 20, 2019 | 157.47 | 158.72 | 155.93 | 155.94 | 1,494,247 | -1.14(-0.72%) |
Sep 19, 2019 | 158.20 | 159.08 | 156.73 | 157.07 | 811,145 | -0.98(-0.62%) |
Sep 18, 2019 | 158.51 | 158.95 | 156.40 | 158.06 | 1,023,785 | -0.35(-0.22%) |
Sep 17, 2019 | 156.27 | 158.73 | 156.18 | 158.41 | 1,391,066 | +2.64(+1.69%) |
Sep 16, 2019 | 155.95 | 156.76 | 155.41 | 155.77 | 1,244,580 | -0.95(-0.60%) |
Sep 13, 2019 | 155.69 | 157.94 | 155.32 | 156.72 | 1,164,892 | +0.84(+0.54%) |
Sep 12, 2019 | 155.70 | 156.95 | 154.31 | 155.87 | 2,078,639 | +1.31(+0.85%) |
Sep 11, 2019 | 153.73 | 155.50 | 153.58 | 154.56 | 1,589,827 | +0.82(+0.54%) |
Sep 10, 2019 | 159.52 | 159.52 | 152.49 | 153.74 | 2,230,780 | -6.77(-4.22%) |
Sep 09, 2019 | 163.76 | 163.91 | 160.18 | 160.50 | 1,155,225 | -2.93(-1.79%) |
Sep 06, 2019 | 162.94 | 164.30 | 162.20 | 163.43 | 2,769,948 | +1.15(+0.71%) |
Sep 05, 2019 | 165.01 | 165.24 | 160.95 | 162.28 | 3,360,007 | -5.00(-2.99%) |
Sep 04, 2019 | 168.04 | 168.35 | 166.51 | 167.28 | 772,822 | +0.30(+0.18%) |