Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 180.68 | 181.78 | 177.94 | 178.31 | 2,224,996 | -2.49(-1.38%) |
Aug 28, 2020 | 179.31 | 181.27 | 178.69 | 180.80 | 1,996,095 | +1.54(+0.86%) |
Aug 27, 2020 | 179.85 | 180.51 | 179.11 | 179.26 | 1,666,066 | +0.11(+0.06%) |
Aug 26, 2020 | 178.62 | 180.09 | 177.30 | 179.15 | 1,641,629 | -0.53(-0.30%) |
Aug 25, 2020 | 178.58 | 179.86 | 177.73 | 179.69 | 2,236,636 | +2.16(+1.22%) |
Aug 24, 2020 | 177.06 | 177.99 | 176.18 | 177.53 | 2,218,390 | +0.91(+0.52%) |
Aug 21, 2020 | 175.59 | 176.82 | 174.03 | 176.62 | 2,233,668 | +1.52(+0.87%) |
Aug 20, 2020 | 174.54 | 175.86 | 173.40 | 175.09 | 2,258,634 | -0.95(-0.54%) |
Aug 19, 2020 | 176.67 | 177.18 | 175.84 | 176.04 | 1,846,168 | +0.23(+0.13%) |
Aug 18, 2020 | 178.86 | 179.22 | 175.72 | 175.81 | 1,831,500 | -2.92(-1.64%) |
Aug 17, 2020 | 177.93 | 179.86 | 177.34 | 178.74 | 3,864,695 | +1.80(+1.02%) |
Aug 14, 2020 | 174.79 | 178.51 | 174.38 | 176.94 | 2,714,612 | +2.03(+1.16%) |
Aug 13, 2020 | 175.17 | 176.72 | 174.33 | 174.91 | 2,439,181 | -1.94(-1.10%) |
Aug 12, 2020 | 176.88 | 178.40 | 175.87 | 176.85 | 3,113,875 | +1.36(+0.78%) |
Aug 11, 2020 | 174.86 | 178.75 | 173.93 | 175.49 | 4,572,235 | +3.23(+1.87%) |
Aug 10, 2020 | 169.41 | 172.66 | 169.13 | 172.26 | 3,653,722 | +3.61(+2.14%) |
Aug 07, 2020 | 165.65 | 168.68 | 165.16 | 168.65 | 2,378,146 | +3.06(+1.85%) |
Aug 06, 2020 | 163.86 | 166.47 | 163.37 | 165.59 | 2,138,336 | +1.97(+1.21%) |
Aug 05, 2020 | 160.85 | 164.09 | 160.68 | 163.62 | 3,309,588 | +3.49(+2.18%) |
Aug 04, 2020 | 158.46 | 160.14 | 158.07 | 160.12 | 1,840,289 | +1.49(+0.94%) |
Aug 03, 2020 | 160.29 | 160.82 | 158.26 | 158.63 | 2,150,681 | -1.19(-0.74%) |
Jul 31, 2020 | 158.95 | 160.13 | 154.49 | 159.82 | 5,520,445 | +0.51(+0.32%) |
Jul 30, 2020 | 162.14 | 162.65 | 158.91 | 159.31 | 3,010,562 | -4.78(-2.91%) |
Jul 29, 2020 | 160.82 | 164.46 | 160.68 | 164.09 | 2,968,484 | +3.29(+2.05%) |
Jul 28, 2020 | 162.59 | 163.44 | 160.50 | 160.79 | 2,132,205 | -2.22(-1.36%) |
Jul 27, 2020 | 161.86 | 165.25 | 161.39 | 163.02 | 2,970,060 | +0.65(+0.40%) |
Jul 24, 2020 | 161.93 | 163.25 | 161.08 | 162.37 | 2,950,637 | +1.03(+0.64%) |
Jul 23, 2020 | 164.81 | 165.51 | 159.35 | 161.34 | 4,350,190 | -4.04(-2.44%) |
Jul 22, 2020 | 163.50 | 166.40 | 163.34 | 165.38 | 3,201,196 | +0.66(+0.40%) |
Jul 21, 2020 | 163.95 | 166.32 | 163.95 | 164.71 | 2,419,634 | +1.17(+0.72%) |
Jul 20, 2020 | 166.20 | 166.91 | 162.53 | 163.54 | 3,130,237 | -3.56(-2.13%) |
Jul 17, 2020 | 163.96 | 168.27 | 163.08 | 167.10 | 6,652,194 | +4.04(+2.48%) |
Jul 16, 2020 | 160.62 | 164.45 | 160.39 | 163.06 | 3,600,801 | +2.29(+1.42%) |
Jul 15, 2020 | 161.13 | 161.78 | 159.88 | 160.78 | 2,704,118 | +2.30(+1.45%) |
Jul 14, 2020 | 155.12 | 159.12 | 154.90 | 158.47 | 3,270,617 | +2.51(+1.61%) |
Jul 13, 2020 | 155.10 | 157.61 | 153.70 | 155.96 | 3,227,847 | +2.56(+1.67%) |
Jul 10, 2020 | 153.04 | 154.20 | 151.81 | 153.40 | 2,495,074 | +0.37(+0.24%) |
Jul 09, 2020 | 156.26 | 156.26 | 151.86 | 153.03 | 3,229,775 | -2.81(-1.80%) |
Jul 08, 2020 | 156.35 | 158.83 | 155.61 | 155.84 | 3,647,285 | -0.68(-0.44%) |
Jul 07, 2020 | 157.10 | 158.76 | 156.04 | 156.53 | 2,582,422 | -2.19(-1.38%) |
Jul 06, 2020 | 157.72 | 158.91 | 156.83 | 158.72 | 2,709,623 | +2.84(+1.82%) |
Jul 02, 2020 | 155.97 | 157.37 | 154.78 | 155.88 | 2,463,727 | +2.03(+1.32%) |
Jul 01, 2020 | 156.26 | 157.40 | 153.25 | 153.85 | 3,161,004 | -2.02(-1.30%) |
Jun 30, 2020 | 151.73 | 156.92 | 151.53 | 155.87 | 4,413,105 | +3.28(+2.15%) |
Jun 29, 2020 | 151.05 | 152.99 | 149.54 | 152.59 | 2,883,977 | +2.65(+1.76%) |
Jun 26, 2020 | 154.00 | 155.01 | 149.47 | 149.94 | 9,210,288 | -4.04(-2.62%) |
Jun 25, 2020 | 152.26 | 154.19 | 150.07 | 153.98 | 3,732,516 | +1.35(+0.89%) |
Jun 24, 2020 | 154.62 | 155.76 | 152.15 | 152.63 | 3,477,750 | -3.51(-2.25%) |
Jun 23, 2020 | 157.07 | 157.89 | 156.03 | 156.14 | 3,125,436 | +1.07(+0.69%) |
Jun 22, 2020 | 154.02 | 155.67 | 152.95 | 155.07 | 2,871,759 | +0.32(+0.21%) |
Jun 19, 2020 | 159.98 | 159.98 | 153.78 | 154.75 | 7,722,441 | -2.77(-1.76%) |
Jun 18, 2020 | 156.76 | 158.47 | 156.47 | 157.51 | 2,944,654 | -0.29(-0.19%) |
Jun 17, 2020 | 158.76 | 160.00 | 157.35 | 157.81 | 3,752,542 | +0.19(+0.12%) |
Jun 16, 2020 | 159.76 | 160.86 | 155.22 | 157.62 | 3,854,983 | +2.80(+1.81%) |
Jun 15, 2020 | 149.10 | 155.94 | 148.81 | 154.82 | 3,198,266 | +1.61(+1.05%) |
Jun 12, 2020 | 155.08 | 155.40 | 149.78 | 153.21 | 3,658,929 | +2.66(+1.77%) |
Jun 11, 2020 | 156.73 | 156.86 | 150.47 | 150.54 | 6,762,616 | -11.19(-6.92%) |
Jun 10, 2020 | 163.97 | 164.81 | 161.29 | 161.74 | 3,602,379 | -2.52(-1.53%) |
Jun 09, 2020 | 164.16 | 166.34 | 163.18 | 164.25 | 3,871,942 | -3.23(-1.93%) |
Jun 08, 2020 | 169.60 | 171.47 | 165.81 | 167.48 | 3,727,642 | -2.92(-1.72%) |
Jun 05, 2020 | 168.82 | 173.17 | 168.19 | 170.40 | 6,083,499 | +7.74(+4.76%) |
Jun 04, 2020 | 162.61 | 163.82 | 161.58 | 162.66 | 3,181,722 | -1.49(-0.91%) |
Jun 03, 2020 | 160.09 | 164.89 | 159.51 | 164.15 | 4,228,012 | +6.56(+4.16%) |
Jun 02, 2020 | 157.42 | 159.96 | 156.27 | 157.60 | 3,254,023 | +1.33(+0.85%) |
Jun 01, 2020 | 156.14 | 157.16 | 154.68 | 156.27 | 3,177,849 | -0.33(-0.21%) |
May 29, 2020 | 156.90 | 158.05 | 155.22 | 156.60 | 3,988,344 | -0.60(-0.38%) |
May 28, 2020 | 159.53 | 160.09 | 156.11 | 157.20 | 4,410,064 | -2.18(-1.37%) |
May 27, 2020 | 157.56 | 159.59 | 156.86 | 159.38 | 3,462,579 | +3.61(+2.32%) |
May 26, 2020 | 156.15 | 156.78 | 154.28 | 155.76 | 4,527,220 | +4.35(+2.87%) |
May 22, 2020 | 150.06 | 151.66 | 148.67 | 151.42 | 1,934,789 | +1.44(+0.96%) |
May 21, 2020 | 151.50 | 152.17 | 149.45 | 149.98 | 2,483,736 | -2.24(-1.47%) |
May 20, 2020 | 151.27 | 154.66 | 150.49 | 152.22 | 4,684,066 | +6.21(+4.25%) |
May 19, 2020 | 145.88 | 149.35 | 145.54 | 146.01 | 3,421,039 | +0.13(+0.09%) |
May 18, 2020 | 144.36 | 147.47 | 142.86 | 145.88 | 5,915,150 | +7.22(+5.21%) |
May 15, 2020 | 138.43 | 140.16 | 137.30 | 138.66 | 5,593,307 | -1.10(-0.79%) |
May 14, 2020 | 138.26 | 139.98 | 134.81 | 139.76 | 4,287,100 | -0.28(-0.20%) |
May 13, 2020 | 140.21 | 141.14 | 138.01 | 140.03 | 3,817,345 | -1.15(-0.81%) |
May 12, 2020 | 143.31 | 144.10 | 141.18 | 141.18 | 2,927,309 | -2.62(-1.82%) |
May 11, 2020 | 143.64 | 144.81 | 142.84 | 143.80 | 3,116,754 | -1.29(-0.89%) |
May 08, 2020 | 145.49 | 146.10 | 144.74 | 145.09 | 2,518,891 | +1.87(+1.31%) |
May 07, 2020 | 143.53 | 144.82 | 142.60 | 143.22 | 2,630,410 | +1.76(+1.24%) |
May 06, 2020 | 143.55 | 144.06 | 141.09 | 141.46 | 2,285,321 | -1.91(-1.33%) |
May 05, 2020 | 143.54 | 145.94 | 142.91 | 143.37 | 2,475,450 | +1.43(+1.01%) |
May 04, 2020 | 142.23 | 142.29 | 139.71 | 141.94 | 2,635,465 | -1.67(-1.16%) |
May 01, 2020 | 144.58 | 144.58 | 141.87 | 143.61 | 3,369,248 | -2.89(-1.97%) |
Apr 30, 2020 | 147.18 | 148.38 | 145.06 | 146.49 | 4,098,117 | -2.99(-2.00%) |
Apr 29, 2020 | 151.42 | 152.40 | 149.24 | 149.48 | 3,030,838 | +1.55(+1.05%) |
Apr 28, 2020 | 148.08 | 148.94 | 145.77 | 147.93 | 3,460,990 | +2.20(+1.51%) |
Apr 27, 2020 | 146.59 | 147.81 | 144.87 | 145.73 | 5,054,568 | +2.63(+1.84%) |
Apr 24, 2020 | 143.46 | 144.92 | 140.67 | 143.10 | 5,235,865 | +3.48(+2.50%) |
Apr 23, 2020 | 143.86 | 145.09 | 139.34 | 139.62 | 6,798,290 | +4.76(+3.53%) |
Apr 22, 2020 | 134.34 | 136.01 | 132.82 | 134.86 | 4,331,197 | +2.47(+1.86%) |
Apr 21, 2020 | 130.65 | 133.68 | 129.47 | 132.39 | 4,416,653 | -2.02(-1.50%) |
Apr 20, 2020 | 135.05 | 136.77 | 132.53 | 134.41 | 4,678,539 | -3.01(-2.19%) |
Apr 17, 2020 | 136.23 | 138.30 | 135.33 | 137.42 | 5,542,587 | +5.41(+4.10%) |
Apr 16, 2020 | 134.38 | 134.79 | 129.51 | 132.01 | 5,469,599 | -2.45(-1.82%) |
Apr 15, 2020 | 135.15 | 135.15 | 131.68 | 134.46 | 3,770,743 | -2.12(-1.55%) |
Apr 14, 2020 | 136.69 | 138.74 | 135.51 | 136.57 | 2,438,812 | +1.90(+1.41%) |
Apr 13, 2020 | 135.54 | 136.68 | 132.66 | 134.68 | 2,754,273 | -1.68(-1.23%) |
Apr 09, 2020 | 138.67 | 140.44 | 134.81 | 136.35 | 4,947,577 | -0.82(-0.59%) |
Apr 08, 2020 | 135.25 | 138.24 | 133.31 | 137.17 | 3,954,734 | +3.54(+2.65%) |
Apr 07, 2020 | 139.66 | 140.74 | 133.17 | 133.63 | 5,158,554 | -1.92(-1.41%) |
Apr 06, 2020 | 133.65 | 136.87 | 133.59 | 135.55 | 5,307,544 | +8.51(+6.70%) |
Apr 03, 2020 | 129.15 | 130.69 | 125.22 | 127.04 | 4,459,135 | -2.96(-2.28%) |
Apr 02, 2020 | 124.01 | 130.52 | 123.58 | 130.00 | 6,554,423 | +4.87(+3.89%) |
Apr 01, 2020 | 122.88 | 126.49 | 121.48 | 125.13 | 5,590,843 | -4.17(-3.23%) |
Mar 31, 2020 | 126.26 | 132.67 | 126.09 | 129.30 | 4,632,532 | +0.77(+0.60%) |
Mar 30, 2020 | 126.10 | 131.38 | 124.98 | 128.53 | 3,609,735 | +1.05(+0.83%) |
Mar 27, 2020 | 124.33 | 131.67 | 123.00 | 127.48 | 5,412,677 | -3.15(-2.41%) |
Mar 26, 2020 | 125.63 | 131.46 | 122.87 | 130.63 | 6,619,477 | +8.78(+7.21%) |
Mar 25, 2020 | 116.78 | 129.35 | 116.43 | 121.85 | 7,551,584 | +3.70(+3.14%) |
Mar 24, 2020 | 111.26 | 119.28 | 108.92 | 118.15 | 7,655,922 | +13.60(+13.00%) |
Mar 23, 2020 | 101.20 | 109.41 | 100.49 | 104.55 | 6,556,855 | -3.48(-3.22%) |
Mar 20, 2020 | 113.77 | 115.29 | 104.02 | 108.03 | 7,273,295 | -3.49(-3.13%) |
Mar 19, 2020 | 104.77 | 113.39 | 102.39 | 111.53 | 9,287,143 | +6.02(+5.71%) |
Mar 18, 2020 | 110.72 | 113.05 | 96.34 | 105.50 | 11,856,501 | -12.42(-10.53%) |
Mar 17, 2020 | 116.73 | 121.67 | 110.36 | 117.93 | 8,749,710 | +3.24(+2.82%) |
Mar 16, 2020 | 117.39 | 124.56 | 112.12 | 114.69 | 7,747,331 | -17.19(-13.03%) |
Mar 13, 2020 | 127.94 | 131.88 | 123.59 | 131.88 | 8,602,168 | +7.00(+5.61%) |
Mar 12, 2020 | 119.32 | 130.35 | 114.60 | 124.88 | 9,604,304 | -4.91(-3.78%) |
Mar 11, 2020 | 130.20 | 131.50 | 127.35 | 129.78 | 7,717,476 | -4.82(-3.58%) |
Mar 10, 2020 | 130.03 | 134.77 | 127.59 | 134.60 | 8,824,596 | +10.07(+8.08%) |
Mar 09, 2020 | 133.12 | 133.47 | 122.10 | 124.54 | 10,253,233 | -18.56(-12.97%) |
Mar 06, 2020 | 137.08 | 143.87 | 136.49 | 143.10 | 5,064,725 | +1.04(+0.73%) |
Mar 05, 2020 | 144.52 | 146.50 | 140.93 | 142.07 | 5,346,826 | -6.61(-4.45%) |
Mar 04, 2020 | 146.55 | 149.42 | 145.06 | 148.68 | 4,815,658 | +4.43(+3.07%) |
Mar 03, 2020 | 147.33 | 153.67 | 143.34 | 144.25 | 6,167,156 | -2.75(-1.87%) |
Mar 02, 2020 | 147.23 | 148.49 | 142.40 | 147.00 | 7,706,003 | +0.48(+0.33%) |
Feb 28, 2020 | 142.11 | 146.67 | 140.08 | 146.51 | 7,700,982 | +0.18(+0.12%) |
Feb 27, 2020 | 147.11 | 151.40 | 143.31 | 146.34 | 8,633,005 | -4.73(-3.13%) |
Feb 26, 2020 | 154.60 | 157.51 | 150.88 | 151.07 | 5,399,649 | -4.69(-3.01%) |
Feb 25, 2020 | 161.73 | 162.34 | 154.95 | 155.75 | 8,372,756 | -5.39(-3.34%) |
Feb 24, 2020 | 160.58 | 162.05 | 158.95 | 161.14 | 7,444,533 | -4.49(-2.71%) |
Feb 21, 2020 | 165.99 | 166.63 | 164.77 | 165.62 | 3,171,619 | -1.53(-0.92%) |
Feb 20, 2020 | 167.09 | 168.18 | 165.57 | 167.16 | 2,403,782 | -0.09(-0.05%) |
Feb 19, 2020 | 166.77 | 169.07 | 166.50 | 167.25 | 3,080,026 | +1.28(+0.77%) |
Feb 18, 2020 | 167.21 | 168.15 | 165.57 | 165.97 | 3,471,902 | -1.73(-1.03%) |
Feb 14, 2020 | 168.21 | 169.10 | 166.47 | 167.70 | 2,342,261 | -0.58(-0.35%) |
Feb 13, 2020 | 167.67 | 169.12 | 167.07 | 168.29 | 2,042,407 | -0.20(-0.12%) |
Feb 12, 2020 | 168.45 | 169.49 | 167.41 | 168.49 | 2,866,015 | +1.42(+0.85%) |
Feb 11, 2020 | 169.22 | 169.23 | 166.88 | 167.06 | 1,669,543 | -1.25(-0.74%) |
Feb 10, 2020 | 165.87 | 168.45 | 165.50 | 168.31 | 1,956,091 | +0.76(+0.46%) |
Feb 07, 2020 | 168.40 | 169.21 | 167.00 | 167.55 | 2,437,276 | -2.08(-1.23%) |
Feb 06, 2020 | 170.26 | 171.04 | 168.47 | 169.63 | 3,217,418 | +0.93(+0.55%) |
Feb 05, 2020 | 169.39 | 169.39 | 168.04 | 168.70 | 2,340,837 | +1.69(+1.01%) |
Feb 04, 2020 | 166.52 | 168.63 | 166.52 | 167.01 | 2,038,402 | +2.69(+1.64%) |
Feb 03, 2020 | 164.85 | 165.93 | 163.51 | 164.32 | 2,735,429 | +0.79(+0.48%) |
Jan 31, 2020 | 165.60 | 166.31 | 162.69 | 163.53 | 4,008,658 | -3.33(-1.99%) |
Jan 30, 2020 | 163.76 | 167.25 | 163.16 | 166.85 | 3,285,363 | +1.18(+0.71%) |
Jan 29, 2020 | 165.51 | 167.95 | 164.46 | 165.68 | 2,491,497 | +1.95(+1.19%) |
Jan 28, 2020 | 164.30 | 165.59 | 163.56 | 163.73 | 3,581,718 | +1.07(+0.66%) |
Jan 27, 2020 | 165.91 | 167.67 | 162.51 | 162.66 | 4,590,521 | -6.57(-3.88%) |
Jan 24, 2020 | 169.65 | 172.22 | 168.19 | 169.23 | 2,999,582 | -1.38(-0.81%) |
Jan 23, 2020 | 167.25 | 171.06 | 164.90 | 170.61 | 5,431,640 | +5.71(+3.46%) |
Jan 22, 2020 | 167.04 | 167.16 | 164.46 | 164.90 | 3,284,349 | -1.40(-0.84%) |
Jan 21, 2020 | 167.85 | 168.19 | 165.08 | 166.30 | 3,775,320 | -2.61(-1.54%) |
Jan 17, 2020 | 167.41 | 169.21 | 166.79 | 168.91 | 4,398,158 | +1.30(+0.77%) |
Jan 16, 2020 | 165.48 | 167.86 | 164.89 | 167.61 | 3,541,048 | +2.82(+1.71%) |
Jan 15, 2020 | 165.54 | 166.26 | 164.63 | 164.79 | 3,786,068 | +0.00(+0.00%) |
Jan 14, 2020 | 164.51 | 166.54 | 164.19 | 164.79 | 3,078,587 | +0.82(+0.50%) |
Jan 13, 2020 | 162.22 | 164.05 | 161.91 | 163.97 | 2,232,979 | +1.79(+1.10%) |
Jan 10, 2020 | 163.24 | 163.99 | 162.07 | 162.18 | 3,230,428 | -1.06(-0.65%) |
Jan 09, 2020 | 164.52 | 164.81 | 162.75 | 163.24 | 3,632,853 | -0.84(-0.51%) |
Jan 08, 2020 | 162.13 | 165.01 | 161.76 | 164.07 | 3,091,321 | +1.78(+1.09%) |
Jan 07, 2020 | 163.35 | 163.67 | 161.88 | 162.30 | 4,498,135 | -1.24(-0.76%) |
Jan 06, 2020 | 163.78 | 164.13 | 162.18 | 163.54 | 3,447,859 | -1.41(-0.86%) |
Jan 03, 2020 | 163.64 | 165.14 | 162.50 | 164.95 | 2,571,901 | -1.18(-0.71%) |
Jan 02, 2020 | 164.92 | 166.23 | 164.03 | 166.13 | 2,682,358 | +1.35(+0.82%) |
Dec 31, 2019 | 164.02 | 165.21 | 163.64 | 164.78 | 1,743,090 | +0.58(+0.36%) |
Dec 30, 2019 | 165.10 | 165.31 | 163.69 | 164.19 | 1,638,134 | -1.15(-0.69%) |
Dec 27, 2019 | 164.97 | 165.51 | 164.66 | 165.34 | 1,495,457 | +0.55(+0.33%) |
Dec 26, 2019 | 164.38 | 164.90 | 163.60 | 164.79 | 1,285,568 | +0.84(+0.51%) |
Dec 24, 2019 | 163.84 | 164.49 | 163.47 | 163.96 | 730,722 | +0.43(+0.26%) |
Dec 23, 2019 | 164.42 | 164.68 | 163.15 | 163.53 | 2,071,554 | -0.89(-0.54%) |
Dec 20, 2019 | 162.97 | 164.57 | 161.07 | 164.42 | 6,737,017 | +2.67(+1.65%) |
Dec 19, 2019 | 162.10 | 163.33 | 161.35 | 161.75 | 2,720,147 | -0.68(-0.42%) |
Dec 18, 2019 | 162.01 | 163.42 | 160.90 | 162.44 | 4,153,973 | +0.76(+0.47%) |
Dec 17, 2019 | 163.82 | 164.66 | 161.39 | 161.68 | 3,858,197 | -2.46(-1.50%) |
Dec 16, 2019 | 162.50 | 164.82 | 162.25 | 164.14 | 3,977,976 | +2.79(+1.73%) |
Dec 13, 2019 | 160.26 | 161.81 | 158.73 | 161.35 | 3,118,626 | +1.65(+1.03%) |
Dec 12, 2019 | 158.67 | 160.70 | 157.83 | 159.70 | 3,705,950 | +0.70(+0.44%) |
Dec 11, 2019 | 157.48 | 159.21 | 156.78 | 159.00 | 2,211,740 | +2.37(+1.51%) |
Dec 10, 2019 | 155.70 | 157.22 | 155.06 | 156.63 | 1,987,665 | +0.45(+0.29%) |
Dec 09, 2019 | 156.12 | 157.29 | 155.42 | 156.18 | 2,280,969 | -0.58(-0.37%) |
Dec 06, 2019 | 157.05 | 158.70 | 156.57 | 156.76 | 2,330,301 | +1.38(+0.89%) |
Dec 05, 2019 | 156.41 | 156.66 | 154.36 | 155.39 | 2,904,895 | -0.88(-0.57%) |
Dec 04, 2019 | 154.19 | 157.58 | 153.99 | 156.27 | 3,975,098 | +3.15(+2.06%) |
Dec 03, 2019 | 155.76 | 155.92 | 152.34 | 153.12 | 4,688,355 | -4.56(-2.89%) |
Dec 02, 2019 | 160.28 | 160.93 | 157.49 | 157.68 | 2,303,718 | -2.72(-1.70%) |
Nov 29, 2019 | 160.91 | 161.31 | 159.90 | 160.40 | 1,070,409 | -1.09(-0.68%) |
Nov 27, 2019 | 161.76 | 162.05 | 160.35 | 161.50 | 2,319,549 | +0.06(+0.04%) |
Nov 26, 2019 | 162.49 | 163.12 | 161.41 | 161.43 | 3,250,757 | -1.64(-1.01%) |
Nov 25, 2019 | 159.70 | 163.15 | 159.24 | 163.07 | 2,929,926 | +3.59(+2.25%) |
Nov 22, 2019 | 158.34 | 159.53 | 157.54 | 159.48 | 2,134,561 | +1.60(+1.02%) |
Nov 21, 2019 | 157.58 | 158.48 | 156.18 | 157.88 | 1,880,050 | +0.07(+0.05%) |
Nov 20, 2019 | 160.14 | 161.09 | 157.53 | 157.81 | 3,215,908 | -2.79(-1.74%) |
Nov 19, 2019 | 159.60 | 160.71 | 159.02 | 160.60 | 3,964,827 | +0.83(+0.52%) |
Nov 18, 2019 | 159.37 | 159.96 | 158.24 | 159.76 | 3,232,488 | -0.02(-0.01%) |
Nov 15, 2019 | 158.79 | 160.53 | 158.42 | 159.78 | 2,383,109 | +1.36(+0.86%) |
Nov 14, 2019 | 159.12 | 159.72 | 157.81 | 158.42 | 2,374,060 | -0.70(-0.44%) |
Nov 13, 2019 | 158.01 | 159.90 | 157.42 | 159.12 | 2,517,237 | +0.06(+0.04%) |
Nov 12, 2019 | 159.89 | 160.29 | 158.55 | 159.06 | 1,958,669 | -1.21(-0.75%) |
Nov 11, 2019 | 158.55 | 160.54 | 158.11 | 160.26 | 1,381,314 | +0.64(+0.40%) |
Nov 08, 2019 | 159.91 | 160.15 | 158.77 | 159.63 | 1,590,578 | -0.83(-0.51%) |
Nov 07, 2019 | 161.06 | 163.16 | 160.15 | 160.45 | 2,899,312 | +0.61(+0.38%) |
Nov 06, 2019 | 161.07 | 161.34 | 158.88 | 159.85 | 3,150,626 | -1.30(-0.80%) |
Nov 05, 2019 | 160.11 | 162.69 | 159.94 | 161.14 | 5,528,513 | +1.03(+0.65%) |
Nov 04, 2019 | 157.04 | 160.17 | 156.94 | 160.11 | 4,063,240 | +3.72(+2.38%) |
Nov 01, 2019 | 151.56 | 156.41 | 151.10 | 156.39 | 3,914,446 | +6.41(+4.27%) |
Oct 31, 2019 | 151.70 | 152.24 | 148.32 | 149.98 | 4,312,918 | -2.26(-1.48%) |
Oct 30, 2019 | 153.39 | 153.78 | 150.80 | 152.24 | 3,190,000 | -2.03(-1.32%) |
Oct 29, 2019 | 153.84 | 154.62 | 153.29 | 154.27 | 2,330,249 | -0.51(-0.33%) |
Oct 28, 2019 | 156.70 | 156.87 | 154.62 | 154.78 | 2,410,700 | -1.43(-0.92%) |
Oct 25, 2019 | 154.45 | 156.53 | 153.56 | 156.21 | 2,061,088 | +1.76(+1.14%) |
Oct 24, 2019 | 154.88 | 155.87 | 153.90 | 154.45 | 2,312,977 | +0.33(+0.21%) |
Oct 23, 2019 | 154.04 | 155.00 | 152.63 | 154.13 | 3,667,322 | -0.67(-0.43%) |
Oct 22, 2019 | 151.41 | 154.95 | 150.24 | 154.80 | 4,596,113 | +3.35(+2.21%) |
Oct 21, 2019 | 147.03 | 151.74 | 146.62 | 151.44 | 3,499,837 | +5.05(+3.45%) |
Oct 18, 2019 | 147.92 | 148.60 | 144.91 | 146.39 | 5,710,770 | -1.98(-1.33%) |
Oct 17, 2019 | 146.95 | 150.57 | 144.68 | 148.37 | 6,973,477 | +0.34(+0.23%) |
Oct 16, 2019 | 147.70 | 149.49 | 147.30 | 148.03 | 4,200,895 | +0.15(+0.10%) |
Oct 15, 2019 | 145.41 | 148.35 | 144.58 | 147.88 | 4,243,925 | +3.25(+2.25%) |
Oct 14, 2019 | 145.50 | 145.70 | 144.00 | 144.63 | 2,593,861 | -1.67(-1.14%) |
Oct 11, 2019 | 143.13 | 147.06 | 142.68 | 146.29 | 5,359,293 | +5.09(+3.61%) |
Oct 10, 2019 | 138.58 | 141.36 | 138.29 | 141.20 | 3,962,281 | +2.30(+1.66%) |
Oct 09, 2019 | 138.63 | 140.09 | 138.22 | 138.90 | 4,356,363 | +1.59(+1.16%) |
Oct 08, 2019 | 139.91 | 140.32 | 137.13 | 137.30 | 4,766,280 | -4.03(-2.85%) |
Oct 07, 2019 | 140.91 | 142.23 | 140.38 | 141.33 | 3,624,341 | -0.37(-0.26%) |
Oct 04, 2019 | 139.59 | 141.78 | 139.09 | 141.70 | 3,910,144 | +2.40(+1.72%) |
Oct 03, 2019 | 138.19 | 139.37 | 135.15 | 139.30 | 3,713,464 | +1.50(+1.09%) |
Oct 02, 2019 | 140.05 | 140.24 | 136.28 | 137.80 | 6,009,600 | -3.56(-2.52%) |
Oct 01, 2019 | 147.64 | 147.92 | 140.96 | 141.36 | 6,668,886 | -5.47(-3.72%) |
Sep 30, 2019 | 147.47 | 149.49 | 146.72 | 146.83 | 3,750,068 | -0.64(-0.44%) |
Sep 27, 2019 | 148.96 | 149.39 | 146.72 | 147.47 | 3,543,995 | -0.94(-0.64%) |
Sep 26, 2019 | 148.53 | 150.10 | 148.30 | 148.41 | 4,664,246 | +0.12(+0.08%) |
Sep 25, 2019 | 149.83 | 150.16 | 148.25 | 148.30 | 5,362,323 | -1.34(-0.90%) |
Sep 24, 2019 | 151.46 | 153.51 | 148.74 | 149.64 | 4,156,668 | -0.88(-0.58%) |
Sep 23, 2019 | 150.47 | 151.55 | 149.88 | 150.52 | 2,523,743 | -0.30(-0.20%) |
Sep 20, 2019 | 152.49 | 152.80 | 150.12 | 150.82 | 4,013,513 | -0.66(-0.44%) |
Sep 19, 2019 | 152.17 | 152.37 | 150.93 | 151.48 | 2,725,334 | -0.69(-0.45%) |
Sep 18, 2019 | 150.63 | 152.35 | 149.62 | 152.17 | 1,780,029 | +0.88(+0.58%) |
Sep 17, 2019 | 153.09 | 153.81 | 150.78 | 151.29 | 3,469,222 | -1.86(-1.21%) |
Sep 16, 2019 | 153.02 | 154.91 | 151.38 | 153.15 | 2,925,853 | -2.27(-1.46%) |
Sep 13, 2019 | 153.49 | 156.10 | 153.21 | 155.41 | 3,485,968 | +3.39(+2.23%) |
Sep 12, 2019 | 152.02 | 152.81 | 150.61 | 152.02 | 2,600,751 | +0.37(+0.25%) |
Sep 11, 2019 | 152.15 | 152.28 | 150.22 | 151.65 | 2,888,067 | -0.24(-0.16%) |
Sep 10, 2019 | 149.88 | 152.04 | 149.43 | 151.90 | 3,316,927 | +1.31(+0.87%) |
Sep 09, 2019 | 149.68 | 150.89 | 148.67 | 150.58 | 3,637,903 | +1.38(+0.92%) |
Sep 06, 2019 | 150.84 | 151.57 | 148.79 | 149.20 | 2,267,716 | -1.39(-0.92%) |
Sep 05, 2019 | 147.25 | 151.07 | 146.94 | 150.59 | 4,195,270 | +5.48(+3.78%) |
Sep 04, 2019 | 145.25 | 145.85 | 143.78 | 145.11 | 4,291,818 | +0.68(+0.47%) |