Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 149.13 | 149.13 | 147.16 | 147.17 | 799,745 | -1.96(-1.32%) |
Aug 28, 2020 | 150.19 | 150.19 | 147.32 | 149.13 | 531,427 | -0.20(-0.13%) |
Aug 27, 2020 | 146.22 | 150.64 | 145.95 | 149.33 | 604,382 | +3.15(+2.16%) |
Aug 26, 2020 | 147.15 | 147.28 | 145.51 | 146.18 | 562,668 | -1.17(-0.80%) |
Aug 25, 2020 | 149.69 | 150.06 | 147.23 | 147.35 | 572,313 | -0.69(-0.46%) |
Aug 24, 2020 | 145.84 | 148.06 | 145.79 | 148.04 | 974,076 | +3.01(+2.08%) |
Aug 21, 2020 | 145.71 | 147.16 | 144.47 | 145.02 | 697,738 | -0.59(-0.41%) |
Aug 20, 2020 | 145.71 | 147.73 | 144.80 | 145.62 | 549,899 | -1.60(-1.09%) |
Aug 19, 2020 | 147.03 | 150.23 | 146.96 | 147.22 | 627,442 | +0.33(+0.22%) |
Aug 18, 2020 | 148.35 | 148.63 | 146.74 | 146.89 | 639,389 | -1.25(-0.84%) |
Aug 17, 2020 | 149.89 | 150.01 | 148.07 | 148.14 | 466,250 | -1.72(-1.15%) |
Aug 14, 2020 | 148.66 | 151.10 | 148.13 | 149.86 | 505,964 | +0.62(+0.41%) |
Aug 13, 2020 | 149.87 | 151.35 | 149.03 | 149.24 | 571,138 | -1.95(-1.29%) |
Aug 12, 2020 | 155.23 | 155.31 | 149.41 | 151.19 | 505,783 | -1.38(-0.90%) |
Aug 11, 2020 | 153.93 | 155.56 | 152.35 | 152.57 | 793,661 | +1.61(+1.07%) |
Aug 10, 2020 | 150.18 | 152.24 | 150.18 | 150.96 | 529,829 | +0.93(+0.62%) |
Aug 07, 2020 | 144.44 | 150.11 | 144.24 | 150.03 | 660,875 | +4.72(+3.25%) |
Aug 06, 2020 | 144.57 | 146.18 | 143.87 | 145.31 | 545,343 | -0.30(-0.21%) |
Aug 05, 2020 | 144.83 | 146.60 | 144.69 | 145.60 | 680,780 | +2.56(+1.79%) |
Aug 04, 2020 | 143.63 | 144.37 | 141.41 | 143.04 | 821,018 | -2.12(-1.46%) |
Aug 03, 2020 | 143.97 | 145.85 | 142.21 | 145.16 | 626,184 | +1.92(+1.34%) |
Jul 31, 2020 | 142.11 | 143.97 | 140.85 | 143.24 | 743,076 | +1.48(+1.05%) |
Jul 30, 2020 | 142.95 | 142.95 | 138.72 | 141.75 | 1,024,886 | -4.54(-3.10%) |
Jul 29, 2020 | 143.30 | 146.42 | 141.74 | 146.29 | 929,435 | +2.67(+1.86%) |
Jul 28, 2020 | 144.23 | 145.67 | 143.61 | 143.63 | 742,726 | -2.13(-1.46%) |
Jul 27, 2020 | 144.10 | 146.26 | 141.90 | 145.76 | 606,968 | +1.01(+0.70%) |
Jul 24, 2020 | 145.44 | 147.04 | 144.62 | 144.75 | 669,498 | -1.44(-0.99%) |
Jul 23, 2020 | 146.59 | 148.85 | 145.85 | 146.20 | 661,837 | -1.07(-0.73%) |
Jul 22, 2020 | 146.00 | 149.31 | 146.00 | 147.27 | 803,401 | +0.59(+0.40%) |
Jul 21, 2020 | 144.37 | 147.97 | 144.35 | 146.69 | 719,347 | +2.75(+1.91%) |
Jul 20, 2020 | 141.75 | 144.29 | 140.90 | 143.94 | 788,504 | +0.94(+0.66%) |
Jul 17, 2020 | 143.39 | 143.67 | 141.72 | 142.99 | 682,154 | +0.45(+0.31%) |
Jul 16, 2020 | 142.30 | 144.62 | 141.00 | 142.55 | 570,255 | -1.13(-0.79%) |
Jul 15, 2020 | 143.25 | 144.15 | 140.34 | 143.67 | 684,946 | +4.01(+2.87%) |
Jul 14, 2020 | 137.56 | 140.05 | 136.48 | 139.66 | 592,015 | +1.69(+1.22%) |
Jul 13, 2020 | 140.06 | 141.33 | 137.76 | 137.98 | 802,410 | -0.55(-0.40%) |
Jul 10, 2020 | 133.98 | 138.84 | 133.85 | 138.53 | 817,298 | +4.93(+3.69%) |
Jul 09, 2020 | 138.35 | 138.59 | 132.74 | 133.59 | 673,450 | -4.77(-3.45%) |
Jul 08, 2020 | 135.81 | 138.91 | 135.81 | 138.37 | 854,704 | +2.13(+1.56%) |
Jul 07, 2020 | 138.58 | 139.09 | 136.01 | 136.24 | 910,210 | -3.80(-2.71%) |
Jul 06, 2020 | 140.02 | 141.70 | 139.10 | 140.04 | 752,632 | +4.43(+3.27%) |
Jul 02, 2020 | 139.94 | 140.89 | 135.34 | 135.61 | 729,240 | -0.35(-0.26%) |
Jul 01, 2020 | 140.26 | 141.45 | 135.73 | 135.96 | 855,315 | -3.93(-2.81%) |
Jun 30, 2020 | 137.26 | 141.06 | 137.26 | 139.89 | 1,197,613 | +1.57(+1.13%) |
Jun 29, 2020 | 139.31 | 139.57 | 136.95 | 138.32 | 1,052,157 | +1.24(+0.90%) |
Jun 26, 2020 | 138.63 | 139.48 | 134.18 | 137.08 | 2,486,002 | -4.21(-2.98%) |
Jun 25, 2020 | 135.83 | 142.39 | 135.15 | 141.30 | 1,538,687 | +8.01(+6.01%) |
Jun 24, 2020 | 136.70 | 136.75 | 131.26 | 133.29 | 1,331,092 | -5.27(-3.80%) |
Jun 23, 2020 | 141.32 | 142.08 | 138.14 | 138.56 | 1,303,407 | +0.31(+0.22%) |
Jun 22, 2020 | 138.69 | 141.04 | 137.20 | 138.25 | 1,453,455 | -0.07(-0.05%) |
Jun 19, 2020 | 143.46 | 143.55 | 136.83 | 138.31 | 2,250,358 | -2.03(-1.45%) |
Jun 18, 2020 | 138.63 | 143.31 | 137.90 | 140.34 | 1,477,150 | +0.78(+0.56%) |
Jun 17, 2020 | 143.56 | 143.59 | 138.97 | 139.56 | 1,521,382 | -3.56(-2.49%) |
Jun 16, 2020 | 147.35 | 147.35 | 140.02 | 143.12 | 1,298,226 | +3.10(+2.22%) |
Jun 15, 2020 | 132.32 | 142.56 | 131.94 | 140.02 | 1,872,378 | +3.30(+2.41%) |
Jun 12, 2020 | 136.90 | 138.51 | 132.16 | 136.72 | 1,305,210 | +7.04(+5.43%) |
Jun 11, 2020 | 135.18 | 139.03 | 129.32 | 129.68 | 1,220,256 | -13.95(-9.71%) |
Jun 10, 2020 | 147.58 | 149.10 | 143.25 | 143.63 | 1,199,739 | -5.16(-3.47%) |
Jun 09, 2020 | 146.64 | 150.72 | 145.24 | 148.79 | 1,461,050 | -2.90(-1.91%) |
Jun 08, 2020 | 147.60 | 151.74 | 146.95 | 151.69 | 1,211,108 | +6.65(+4.58%) |
Jun 05, 2020 | 152.72 | 153.57 | 144.22 | 145.04 | 1,501,812 | +2.28(+1.60%) |
Jun 04, 2020 | 139.53 | 144.37 | 138.94 | 142.76 | 1,024,557 | +1.53(+1.08%) |
Jun 03, 2020 | 140.78 | 144.37 | 139.85 | 141.23 | 859,072 | +4.74(+3.47%) |
Jun 02, 2020 | 136.07 | 137.88 | 134.66 | 136.50 | 917,777 | +2.29(+1.71%) |
Jun 01, 2020 | 131.47 | 135.08 | 130.64 | 134.20 | 752,261 | +3.61(+2.76%) |
May 29, 2020 | 131.22 | 133.27 | 128.55 | 130.59 | 1,795,910 | -3.33(-2.49%) |
May 28, 2020 | 137.64 | 138.23 | 133.39 | 133.92 | 967,279 | -2.41(-1.76%) |
May 27, 2020 | 137.22 | 138.51 | 133.96 | 136.33 | 1,036,384 | +5.76(+4.41%) |
May 26, 2020 | 129.25 | 133.17 | 128.70 | 130.56 | 1,151,365 | +7.07(+5.72%) |
May 22, 2020 | 123.06 | 124.11 | 120.65 | 123.50 | 783,405 | +0.32(+0.26%) |
May 21, 2020 | 122.58 | 125.29 | 122.32 | 123.18 | 784,847 | +0.46(+0.37%) |
May 20, 2020 | 123.39 | 124.93 | 121.60 | 122.72 | 960,834 | +2.88(+2.40%) |
May 19, 2020 | 120.34 | 123.38 | 119.07 | 119.84 | 985,290 | -3.16(-2.57%) |
May 18, 2020 | 117.52 | 123.95 | 117.52 | 123.00 | 1,202,810 | +9.28(+8.16%) |
May 15, 2020 | 112.93 | 116.89 | 111.32 | 113.73 | 2,543,170 | +0.39(+0.35%) |
May 14, 2020 | 106.31 | 113.37 | 103.83 | 113.33 | 1,467,775 | +4.83(+4.46%) |
May 13, 2020 | 111.47 | 112.64 | 106.36 | 108.50 | 1,249,521 | -3.49(-3.12%) |
May 12, 2020 | 115.44 | 116.76 | 111.99 | 112.00 | 1,023,521 | -2.51(-2.20%) |
May 11, 2020 | 114.01 | 115.75 | 112.21 | 114.51 | 778,823 | -1.61(-1.39%) |
May 08, 2020 | 115.06 | 117.63 | 113.23 | 116.12 | 944,039 | +3.59(+3.19%) |
May 07, 2020 | 108.97 | 120.76 | 106.70 | 112.53 | 2,283,955 | +13.36(+13.47%) |
May 06, 2020 | 105.10 | 105.10 | 98.71 | 99.17 | 1,029,783 | -3.19(-3.12%) |
May 05, 2020 | 104.82 | 106.32 | 101.97 | 102.36 | 904,272 | -2.15(-2.06%) |
May 04, 2020 | 101.24 | 104.58 | 99.87 | 104.52 | 902,489 | +1.66(+1.62%) |
May 01, 2020 | 102.83 | 103.76 | 100.77 | 102.85 | 697,077 | -3.40(-3.20%) |
Apr 30, 2020 | 106.25 | 107.77 | 104.48 | 106.25 | 877,081 | -2.85(-2.61%) |
Apr 29, 2020 | 110.13 | 110.41 | 107.27 | 109.10 | 1,010,147 | +4.20(+4.00%) |
Apr 28, 2020 | 108.11 | 109.34 | 103.82 | 104.90 | 1,086,055 | +0.95(+0.92%) |
Apr 27, 2020 | 100.64 | 104.47 | 100.10 | 103.95 | 834,324 | +4.59(+4.62%) |
Apr 24, 2020 | 97.78 | 100.21 | 95.90 | 99.36 | 790,539 | +2.89(+3.00%) |
Apr 23, 2020 | 97.61 | 99.63 | 95.85 | 96.46 | 546,244 | -0.52(-0.53%) |
Apr 22, 2020 | 98.51 | 99.42 | 96.33 | 96.98 | 677,706 | +1.35(+1.41%) |
Apr 21, 2020 | 97.99 | 99.46 | 94.29 | 95.63 | 1,340,764 | -6.16(-6.05%) |
Apr 20, 2020 | 99.16 | 102.04 | 97.63 | 101.79 | 1,187,243 | -0.78(-0.76%) |
Apr 17, 2020 | 98.95 | 103.19 | 98.75 | 102.57 | 1,165,256 | +8.56(+9.11%) |
Apr 16, 2020 | 95.77 | 96.46 | 92.54 | 94.01 | 931,946 | -2.27(-2.36%) |
Apr 15, 2020 | 100.52 | 101.39 | 95.87 | 96.28 | 788,238 | -9.38(-8.88%) |
Apr 14, 2020 | 109.42 | 109.52 | 103.28 | 105.66 | 1,134,947 | -0.57(-0.54%) |
Apr 13, 2020 | 108.05 | 108.94 | 104.56 | 106.24 | 894,695 | -5.13(-4.61%) |
Apr 09, 2020 | 105.05 | 115.19 | 105.05 | 111.37 | 1,740,096 | +8.12(+7.86%) |
Apr 08, 2020 | 96.58 | 103.98 | 94.55 | 103.25 | 1,077,784 | +7.59(+7.93%) |
Apr 07, 2020 | 100.92 | 103.75 | 94.67 | 95.66 | 1,409,418 | +0.83(+0.88%) |
Apr 06, 2020 | 89.00 | 96.01 | 86.75 | 94.83 | 1,151,998 | +11.33(+13.57%) |
Apr 03, 2020 | 86.48 | 87.32 | 81.86 | 83.49 | 1,014,569 | -3.45(-3.97%) |
Apr 02, 2020 | 86.48 | 92.84 | 85.04 | 86.94 | 997,921 | -0.24(-0.28%) |
Apr 01, 2020 | 88.64 | 91.96 | 86.12 | 87.18 | 1,304,492 | -7.55(-7.97%) |
Mar 31, 2020 | 100.26 | 100.86 | 92.44 | 94.74 | 1,386,088 | -6.17(-6.11%) |
Mar 30, 2020 | 95.04 | 101.55 | 92.47 | 100.90 | 1,073,306 | +5.38(+5.63%) |
Mar 27, 2020 | 97.07 | 100.38 | 95.11 | 95.52 | 1,246,928 | -6.97(-6.80%) |
Mar 26, 2020 | 97.56 | 103.42 | 93.02 | 102.49 | 1,404,163 | +6.72(+7.02%) |
Mar 25, 2020 | 95.11 | 102.99 | 90.15 | 95.77 | 1,488,218 | +3.27(+3.54%) |
Mar 24, 2020 | 82.79 | 93.15 | 80.42 | 92.50 | 1,607,398 | +15.88(+20.73%) |
Mar 23, 2020 | 81.31 | 82.47 | 75.83 | 76.62 | 1,568,185 | -6.42(-7.74%) |
Mar 20, 2020 | 89.93 | 90.59 | 79.97 | 83.04 | 1,740,204 | -5.18(-5.87%) |
Mar 19, 2020 | 84.88 | 91.67 | 80.04 | 88.22 | 1,732,773 | +1.41(+1.62%) |
Mar 18, 2020 | 82.76 | 86.93 | 73.96 | 86.81 | 1,950,718 | -3.73(-4.11%) |
Mar 17, 2020 | 82.72 | 90.57 | 75.91 | 90.54 | 2,088,323 | +10.72(+13.44%) |
Mar 16, 2020 | 83.92 | 92.40 | 79.45 | 79.82 | 2,043,139 | -24.96(-23.82%) |
Mar 13, 2020 | 91.69 | 104.96 | 90.77 | 104.78 | 1,958,501 | +19.34(+22.64%) |
Mar 12, 2020 | 93.53 | 96.77 | 85.07 | 85.44 | 2,129,155 | -16.97(-16.57%) |
Mar 11, 2020 | 106.11 | 107.29 | 100.23 | 102.41 | 1,661,142 | -7.86(-7.13%) |
Mar 10, 2020 | 106.17 | 110.51 | 102.15 | 110.27 | 1,880,824 | +9.38(+9.30%) |
Mar 09, 2020 | 105.53 | 109.45 | 99.50 | 100.88 | 1,620,866 | -16.15(-13.80%) |
Mar 06, 2020 | 118.57 | 121.41 | 114.41 | 117.03 | 1,718,678 | -7.31(-5.88%) |
Mar 05, 2020 | 127.90 | 128.88 | 122.61 | 124.34 | 1,575,012 | -9.20(-6.89%) |
Mar 04, 2020 | 132.38 | 134.38 | 128.70 | 133.54 | 1,345,184 | +3.61(+2.77%) |
Mar 03, 2020 | 138.18 | 138.98 | 128.90 | 129.94 | 1,550,731 | -9.52(-6.83%) |
Mar 02, 2020 | 131.39 | 139.49 | 128.95 | 139.46 | 1,603,543 | +8.84(+6.77%) |
Feb 28, 2020 | 128.78 | 132.04 | 126.18 | 130.62 | 2,218,012 | -4.51(-3.34%) |
Feb 27, 2020 | 140.12 | 142.30 | 135.07 | 135.13 | 1,608,745 | -9.08(-6.29%) |
Feb 26, 2020 | 144.57 | 148.24 | 144.21 | 144.21 | 1,116,305 | -0.21(-0.15%) |
Feb 25, 2020 | 152.43 | 152.84 | 143.31 | 144.42 | 1,174,582 | -7.62(-5.01%) |
Feb 24, 2020 | 155.78 | 156.58 | 150.95 | 152.04 | 916,047 | -10.13(-6.25%) |
Feb 21, 2020 | 165.14 | 165.43 | 161.47 | 162.17 | 643,963 | -3.97(-2.39%) |
Feb 20, 2020 | 164.79 | 167.19 | 164.53 | 166.14 | 708,395 | +0.63(+0.38%) |
Feb 19, 2020 | 165.06 | 165.86 | 164.38 | 165.51 | 604,765 | +1.62(+0.99%) |
Feb 18, 2020 | 164.46 | 165.92 | 162.47 | 163.89 | 1,076,244 | -1.41(-0.86%) |
Feb 14, 2020 | 164.66 | 165.48 | 164.13 | 165.31 | 568,024 | +0.39(+0.24%) |
Feb 13, 2020 | 163.19 | 165.12 | 162.57 | 164.92 | 556,155 | +0.68(+0.41%) |
Feb 12, 2020 | 164.20 | 165.10 | 163.68 | 164.24 | 445,169 | +0.93(+0.57%) |
Feb 11, 2020 | 162.41 | 164.90 | 162.03 | 163.31 | 503,009 | +1.71(+1.06%) |
Feb 10, 2020 | 160.40 | 161.70 | 159.94 | 161.60 | 494,362 | +0.41(+0.26%) |
Feb 07, 2020 | 160.46 | 162.10 | 160.12 | 161.19 | 501,625 | -0.54(-0.34%) |
Feb 06, 2020 | 163.21 | 163.21 | 161.05 | 161.73 | 567,641 | -0.14(-0.09%) |
Feb 05, 2020 | 160.90 | 162.36 | 159.68 | 161.87 | 706,785 | +2.56(+1.60%) |
Feb 04, 2020 | 158.74 | 160.39 | 157.59 | 159.32 | 740,873 | +5.35(+3.48%) |
Feb 03, 2020 | 153.52 | 156.04 | 153.04 | 153.97 | 940,756 | +1.88(+1.24%) |
Jan 31, 2020 | 155.34 | 155.34 | 151.45 | 152.08 | 1,014,561 | -4.69(-2.99%) |
Jan 30, 2020 | 153.76 | 157.01 | 152.30 | 156.77 | 964,693 | +4.11(+2.69%) |
Jan 29, 2020 | 152.80 | 154.34 | 152.04 | 152.66 | 773,201 | +0.85(+0.56%) |
Jan 28, 2020 | 150.81 | 152.40 | 150.30 | 151.81 | 674,058 | +2.50(+1.68%) |
Jan 27, 2020 | 149.82 | 151.50 | 148.99 | 149.31 | 820,635 | -4.75(-3.09%) |
Jan 24, 2020 | 157.59 | 157.66 | 153.08 | 154.07 | 607,888 | -3.50(-2.22%) |
Jan 23, 2020 | 156.27 | 157.65 | 154.48 | 157.57 | 817,164 | +0.22(+0.14%) |
Jan 22, 2020 | 157.64 | 158.44 | 157.22 | 157.35 | 572,162 | +0.82(+0.52%) |
Jan 21, 2020 | 157.45 | 158.22 | 156.45 | 156.53 | 587,688 | -2.00(-1.26%) |
Jan 17, 2020 | 158.59 | 159.75 | 157.81 | 158.53 | 845,105 | +0.44(+0.28%) |
Jan 16, 2020 | 155.69 | 158.09 | 155.69 | 158.09 | 814,083 | +3.36(+2.17%) |
Jan 15, 2020 | 153.97 | 155.82 | 153.56 | 154.73 | 632,863 | -0.12(-0.08%) |
Jan 14, 2020 | 156.05 | 156.59 | 154.38 | 154.85 | 639,754 | -1.20(-0.77%) |
Jan 13, 2020 | 156.13 | 157.04 | 155.29 | 156.05 | 753,356 | +0.52(+0.34%) |
Jan 10, 2020 | 155.31 | 156.24 | 154.00 | 155.53 | 814,651 | +0.27(+0.17%) |
Jan 09, 2020 | 155.47 | 155.98 | 154.31 | 155.26 | 646,505 | +1.59(+1.03%) |
Jan 08, 2020 | 152.54 | 155.10 | 152.54 | 153.67 | 715,384 | +1.37(+0.90%) |
Jan 07, 2020 | 153.07 | 153.83 | 152.23 | 152.30 | 1,097,620 | -1.86(-1.20%) |
Jan 06, 2020 | 152.48 | 154.28 | 151.90 | 154.16 | 814,369 | +0.51(+0.33%) |
Jan 03, 2020 | 154.44 | 154.65 | 152.43 | 153.65 | 632,252 | -1.94(-1.25%) |
Jan 02, 2020 | 154.04 | 155.60 | 153.26 | 155.59 | 894,165 | +2.44(+1.59%) |
Dec 31, 2019 | 152.53 | 154.05 | 152.41 | 153.16 | 656,289 | +0.47(+0.31%) |
Dec 30, 2019 | 154.07 | 154.30 | 152.55 | 152.69 | 454,105 | -0.59(-0.38%) |
Dec 27, 2019 | 154.33 | 154.33 | 153.16 | 153.28 | 616,263 | -0.89(-0.58%) |
Dec 26, 2019 | 153.98 | 154.88 | 153.85 | 154.17 | 481,792 | -0.04(-0.02%) |
Dec 24, 2019 | 153.82 | 154.31 | 153.47 | 154.20 | 245,918 | +0.41(+0.26%) |
Dec 23, 2019 | 154.70 | 154.88 | 153.56 | 153.80 | 731,507 | -0.75(-0.48%) |
Dec 20, 2019 | 155.11 | 155.13 | 154.11 | 154.54 | 1,935,802 | +0.75(+0.48%) |
Dec 19, 2019 | 154.07 | 154.49 | 152.76 | 153.80 | 850,706 | +0.02(+0.01%) |
Dec 18, 2019 | 154.00 | 154.71 | 153.40 | 153.78 | 973,247 | -0.07(-0.05%) |
Dec 17, 2019 | 153.75 | 154.19 | 152.63 | 153.85 | 981,409 | -0.09(-0.06%) |
Dec 16, 2019 | 155.72 | 156.06 | 153.89 | 153.95 | 1,009,791 | +0.00(+0.00%) |
Dec 13, 2019 | 154.81 | 155.57 | 152.88 | 153.95 | 1,060,025 | -0.91(-0.59%) |
Dec 12, 2019 | 151.17 | 155.46 | 151.00 | 154.86 | 841,425 | +3.60(+2.38%) |
Dec 11, 2019 | 151.70 | 152.36 | 150.43 | 151.25 | 721,064 | -0.64(-0.42%) |
Dec 10, 2019 | 150.66 | 152.09 | 150.53 | 151.90 | 1,020,354 | +0.36(+0.24%) |
Dec 09, 2019 | 151.37 | 152.05 | 150.84 | 151.54 | 829,780 | -0.07(-0.05%) |
Dec 06, 2019 | 151.73 | 152.52 | 151.22 | 151.61 | 864,683 | +1.95(+1.30%) |
Dec 05, 2019 | 149.77 | 150.04 | 148.81 | 149.66 | 821,397 | +0.68(+0.46%) |
Dec 04, 2019 | 147.72 | 149.59 | 147.72 | 148.98 | 747,935 | +1.89(+1.29%) |
Dec 03, 2019 | 147.13 | 147.59 | 145.44 | 147.09 | 977,776 | -2.37(-1.59%) |
Dec 02, 2019 | 151.43 | 152.42 | 149.37 | 149.46 | 1,364,715 | -1.20(-0.80%) |
Nov 29, 2019 | 150.32 | 151.69 | 149.89 | 150.66 | 440,063 | +0.44(+0.29%) |
Nov 27, 2019 | 149.04 | 150.45 | 148.49 | 150.22 | 649,871 | +2.18(+1.47%) |
Nov 26, 2019 | 148.39 | 148.55 | 147.04 | 148.04 | 1,041,052 | -0.70(-0.47%) |
Nov 25, 2019 | 147.24 | 149.16 | 146.29 | 148.74 | 831,430 | +1.85(+1.26%) |
Nov 22, 2019 | 146.06 | 147.49 | 145.45 | 146.89 | 756,135 | +1.58(+1.09%) |
Nov 21, 2019 | 145.62 | 145.98 | 143.66 | 145.31 | 755,031 | -0.30(-0.21%) |
Nov 20, 2019 | 145.83 | 146.46 | 143.69 | 145.62 | 771,187 | -0.58(-0.40%) |
Nov 19, 2019 | 146.12 | 146.99 | 144.85 | 146.20 | 860,848 | +0.69(+0.47%) |
Nov 18, 2019 | 146.42 | 146.71 | 144.94 | 145.51 | 713,198 | -1.76(-1.19%) |
Nov 15, 2019 | 147.61 | 147.99 | 146.63 | 147.26 | 853,697 | +0.78(+0.53%) |
Nov 14, 2019 | 145.11 | 146.95 | 144.90 | 146.48 | 868,791 | +0.85(+0.59%) |
Nov 13, 2019 | 144.08 | 146.31 | 143.27 | 145.63 | 1,479,268 | -0.47(-0.32%) |
Nov 12, 2019 | 145.55 | 147.02 | 145.34 | 146.09 | 1,180,753 | +0.48(+0.33%) |
Nov 11, 2019 | 144.05 | 146.54 | 144.05 | 145.62 | 649,949 | -0.15(-0.10%) |
Nov 08, 2019 | 145.07 | 146.01 | 143.94 | 145.76 | 935,489 | +0.74(+0.51%) |
Nov 07, 2019 | 146.37 | 147.69 | 145.00 | 145.03 | 1,877,830 | -0.12(-0.08%) |
Nov 06, 2019 | 145.12 | 146.08 | 144.20 | 145.15 | 883,464 | -0.39(-0.27%) |
Nov 05, 2019 | 143.59 | 146.05 | 143.59 | 145.53 | 794,291 | +2.71(+1.90%) |
Nov 04, 2019 | 141.99 | 142.94 | 140.94 | 142.82 | 705,198 | +2.25(+1.60%) |
Nov 01, 2019 | 138.51 | 140.84 | 138.34 | 140.57 | 824,331 | +2.73(+1.98%) |
Oct 31, 2019 | 138.31 | 138.85 | 134.99 | 137.84 | 806,822 | -1.01(-0.73%) |
Oct 30, 2019 | 139.46 | 139.53 | 137.13 | 138.85 | 959,658 | -1.55(-1.11%) |
Oct 29, 2019 | 138.49 | 141.15 | 137.03 | 140.41 | 699,638 | +0.81(+0.58%) |
Oct 28, 2019 | 137.83 | 140.03 | 137.66 | 139.59 | 851,309 | +3.07(+2.25%) |
Oct 25, 2019 | 136.67 | 137.06 | 134.29 | 136.52 | 682,976 | -0.16(-0.12%) |
Oct 24, 2019 | 139.31 | 139.31 | 134.50 | 136.69 | 1,375,243 | +5.63(+4.29%) |
Oct 23, 2019 | 129.71 | 132.02 | 129.71 | 131.06 | 866,557 | +0.93(+0.72%) |
Oct 22, 2019 | 131.65 | 132.44 | 129.98 | 130.13 | 1,025,899 | -1.69(-1.28%) |
Oct 21, 2019 | 131.33 | 132.73 | 131.14 | 131.82 | 621,872 | +2.10(+1.62%) |
Oct 18, 2019 | 127.77 | 130.30 | 127.77 | 129.72 | 790,037 | +1.38(+1.07%) |
Oct 17, 2019 | 128.78 | 129.88 | 128.28 | 128.34 | 725,950 | +0.66(+0.52%) |
Oct 16, 2019 | 127.66 | 129.04 | 127.55 | 127.68 | 618,139 | -0.41(-0.32%) |
Oct 15, 2019 | 127.44 | 129.56 | 126.52 | 128.09 | 929,231 | +1.28(+1.01%) |
Oct 14, 2019 | 125.32 | 126.97 | 124.98 | 126.81 | 587,593 | +0.50(+0.40%) |
Oct 11, 2019 | 125.76 | 127.70 | 125.27 | 126.31 | 990,255 | +3.89(+3.18%) |
Oct 10, 2019 | 121.80 | 124.01 | 121.57 | 122.42 | 810,281 | +1.66(+1.38%) |
Oct 09, 2019 | 119.66 | 121.42 | 118.78 | 120.76 | 811,880 | +2.72(+2.31%) |
Oct 08, 2019 | 120.64 | 120.93 | 117.85 | 118.03 | 1,824,075 | -5.04(-4.10%) |
Oct 07, 2019 | 123.48 | 124.71 | 123.04 | 123.08 | 796,791 | -1.33(-1.07%) |
Oct 04, 2019 | 123.72 | 124.80 | 123.18 | 124.41 | 1,149,204 | +0.93(+0.75%) |
Oct 03, 2019 | 122.78 | 123.72 | 119.93 | 123.48 | 1,340,648 | -0.16(-0.13%) |
Oct 02, 2019 | 126.81 | 126.81 | 123.45 | 123.63 | 1,173,776 | -4.93(-3.84%) |
Oct 01, 2019 | 135.05 | 135.05 | 127.81 | 128.57 | 1,529,632 | -5.81(-4.32%) |
Sep 30, 2019 | 134.78 | 135.73 | 133.61 | 134.38 | 1,011,566 | -0.40(-0.30%) |
Sep 27, 2019 | 134.92 | 135.57 | 134.10 | 134.78 | 992,883 | +1.30(+0.97%) |
Sep 26, 2019 | 132.61 | 134.21 | 132.11 | 133.48 | 695,526 | +0.59(+0.45%) |
Sep 25, 2019 | 131.96 | 133.27 | 130.69 | 132.89 | 903,865 | +0.52(+0.39%) |
Sep 24, 2019 | 135.05 | 135.52 | 131.02 | 132.37 | 1,347,145 | -2.18(-1.62%) |
Sep 23, 2019 | 131.40 | 134.96 | 130.88 | 134.55 | 1,525,338 | +1.38(+1.04%) |
Sep 20, 2019 | 134.80 | 135.75 | 132.74 | 133.17 | 1,709,685 | -1.38(-1.03%) |
Sep 19, 2019 | 134.59 | 136.59 | 134.12 | 134.55 | 1,336,789 | -0.23(-0.17%) |
Sep 18, 2019 | 132.54 | 135.10 | 131.60 | 134.78 | 1,364,866 | +1.32(+0.99%) |
Sep 17, 2019 | 133.72 | 134.51 | 132.15 | 133.45 | 925,937 | -1.22(-0.91%) |
Sep 16, 2019 | 133.46 | 135.37 | 132.38 | 134.68 | 1,320,446 | +0.00(+0.00%) |
Sep 13, 2019 | 135.42 | 136.40 | 134.38 | 134.68 | 1,203,610 | +0.96(+0.72%) |
Sep 12, 2019 | 132.01 | 134.41 | 131.46 | 133.72 | 1,061,499 | +0.74(+0.56%) |
Sep 11, 2019 | 132.15 | 133.13 | 129.83 | 132.98 | 1,329,287 | +0.86(+0.65%) |
Sep 10, 2019 | 127.11 | 132.12 | 127.00 | 132.12 | 2,120,792 | +6.18(+4.90%) |
Sep 09, 2019 | 124.60 | 126.86 | 123.91 | 125.94 | 1,539,413 | +2.85(+2.32%) |
Sep 06, 2019 | 121.74 | 123.60 | 120.90 | 123.09 | 1,161,246 | +1.22(+1.00%) |
Sep 05, 2019 | 119.65 | 123.20 | 119.52 | 121.87 | 1,145,747 | +3.78(+3.20%) |
Sep 04, 2019 | 117.73 | 118.41 | 117.10 | 118.09 | 1,038,648 | +1.89(+1.63%) |