Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 197.40 | 199.30 | 194.62 | 197.20 | 2,015,480 | +1.61(+0.82%) |
Jun 29, 2020 | 194.17 | 196.15 | 193.55 | 195.59 | 1,083,528 | +2.05(+1.06%) |
Jun 26, 2020 | 194.62 | 195.97 | 193.47 | 193.54 | 1,917,347 | +0.34(+0.18%) |
Jun 25, 2020 | 192.84 | 194.85 | 189.36 | 193.20 | 1,818,896 | +2.60(+1.36%) |
Jun 24, 2020 | 191.46 | 193.54 | 190.30 | 190.60 | 2,064,622 | -1.21(-0.63%) |
Jun 23, 2020 | 195.13 | 195.92 | 191.41 | 191.82 | 1,688,337 | -3.16(-1.62%) |
Jun 22, 2020 | 196.37 | 196.75 | 194.70 | 194.98 | 1,501,841 | -0.67(-0.34%) |
Jun 19, 2020 | 196.12 | 197.21 | 194.03 | 195.65 | 3,413,981 | +2.74(+1.42%) |
Jun 18, 2020 | 191.42 | 193.77 | 190.67 | 192.91 | 1,813,654 | +2.33(+1.22%) |
Jun 17, 2020 | 188.50 | 191.37 | 188.50 | 190.58 | 1,449,419 | +2.94(+1.57%) |
Jun 16, 2020 | 187.01 | 190.03 | 186.49 | 187.64 | 1,580,839 | +0.63(+0.34%) |
Jun 15, 2020 | 186.44 | 187.39 | 184.20 | 187.01 | 2,012,751 | +2.62(+1.42%) |
Jun 12, 2020 | 184.38 | 187.26 | 183.32 | 184.39 | 2,058,511 | +0.17(+0.09%) |
Jun 11, 2020 | 187.39 | 189.16 | 183.34 | 184.22 | 3,242,513 | -2.13(-1.14%) |
Jun 10, 2020 | 182.42 | 187.12 | 181.86 | 186.35 | 2,742,553 | +4.70(+2.59%) |
Jun 09, 2020 | 179.79 | 182.69 | 178.01 | 181.65 | 2,356,549 | +2.98(+1.67%) |
Jun 08, 2020 | 174.85 | 179.12 | 174.40 | 178.68 | 1,942,082 | +1.07(+0.60%) |
Jun 05, 2020 | 182.32 | 182.32 | 174.66 | 177.61 | 3,205,071 | -6.00(-3.27%) |
Jun 04, 2020 | 184.76 | 185.77 | 182.87 | 183.61 | 1,191,567 | -1.55(-0.83%) |
Jun 03, 2020 | 186.06 | 186.59 | 184.31 | 185.16 | 1,308,964 | -0.71(-0.38%) |
Jun 02, 2020 | 183.40 | 185.95 | 183.40 | 185.87 | 1,251,771 | +2.29(+1.25%) |
Jun 01, 2020 | 185.37 | 186.43 | 183.21 | 183.57 | 1,448,608 | -1.83(-0.99%) |
May 29, 2020 | 184.72 | 185.80 | 182.81 | 185.41 | 1,899,326 | +1.16(+0.63%) |
May 28, 2020 | 180.46 | 184.28 | 180.30 | 184.25 | 1,684,412 | +4.46(+2.48%) |
May 27, 2020 | 175.65 | 180.23 | 173.79 | 179.79 | 2,236,130 | +2.58(+1.46%) |
May 26, 2020 | 178.41 | 178.70 | 175.34 | 177.21 | 2,792,621 | -1.31(-0.74%) |
May 22, 2020 | 178.87 | 180.04 | 177.71 | 178.52 | 1,351,353 | -0.73(-0.41%) |
May 21, 2020 | 184.06 | 184.06 | 178.15 | 179.25 | 1,627,271 | -4.35(-2.37%) |
May 20, 2020 | 184.83 | 185.05 | 182.07 | 183.60 | 1,523,748 | +2.27(+1.25%) |
May 19, 2020 | 182.49 | 183.50 | 180.46 | 181.34 | 1,455,990 | -2.00(-1.09%) |
May 18, 2020 | 186.33 | 187.37 | 183.07 | 183.34 | 2,695,631 | -5.29(-2.80%) |
May 15, 2020 | 185.95 | 189.22 | 185.51 | 188.63 | 2,519,605 | +3.25(+1.76%) |
May 14, 2020 | 184.74 | 186.89 | 181.23 | 185.37 | 1,515,882 | -0.48(-0.26%) |
May 13, 2020 | 184.52 | 186.97 | 183.94 | 185.85 | 1,651,061 | +0.95(+0.52%) |
May 12, 2020 | 185.64 | 187.77 | 184.74 | 184.90 | 1,346,794 | -0.12(-0.06%) |
May 11, 2020 | 183.79 | 187.22 | 182.87 | 185.01 | 1,752,671 | +1.58(+0.86%) |
May 08, 2020 | 182.49 | 185.44 | 181.90 | 183.43 | 1,550,141 | +1.85(+1.02%) |
May 07, 2020 | 181.09 | 184.49 | 180.79 | 181.58 | 1,771,417 | +1.98(+1.10%) |
May 06, 2020 | 183.17 | 183.92 | 178.94 | 179.60 | 1,834,001 | -3.32(-1.81%) |
May 05, 2020 | 179.25 | 184.06 | 178.47 | 182.92 | 2,543,815 | +3.78(+2.11%) |
May 04, 2020 | 175.40 | 180.20 | 174.31 | 179.13 | 4,342,526 | +5.90(+3.40%) |
May 01, 2020 | 173.50 | 177.78 | 169.93 | 173.24 | 5,581,732 | +5.64(+3.36%) |
Apr 30, 2020 | 166.75 | 168.99 | 164.07 | 167.60 | 3,659,327 | +2.26(+1.36%) |
Apr 29, 2020 | 163.03 | 167.69 | 162.34 | 165.34 | 2,144,809 | -2.71(-1.61%) |
Apr 28, 2020 | 169.81 | 170.38 | 167.71 | 168.05 | 1,732,387 | -1.90(-1.12%) |
Apr 27, 2020 | 171.71 | 172.15 | 169.58 | 169.95 | 1,984,472 | -1.44(-0.84%) |
Apr 24, 2020 | 170.68 | 172.28 | 169.45 | 171.38 | 1,776,850 | +0.66(+0.38%) |
Apr 23, 2020 | 171.68 | 172.53 | 169.60 | 170.73 | 1,813,075 | -1.81(-1.05%) |
Apr 22, 2020 | 171.86 | 174.00 | 169.79 | 172.54 | 2,300,273 | +1.04(+0.61%) |
Apr 21, 2020 | 173.83 | 173.83 | 170.54 | 171.49 | 1,758,102 | -0.54(-0.31%) |
Apr 20, 2020 | 174.90 | 177.57 | 171.73 | 172.03 | 2,324,120 | -0.96(-0.55%) |
Apr 17, 2020 | 173.54 | 174.10 | 169.20 | 172.99 | 2,731,995 | -2.67(-1.52%) |
Apr 16, 2020 | 176.52 | 177.68 | 173.67 | 175.66 | 2,047,917 | +0.76(+0.43%) |
Apr 15, 2020 | 173.24 | 177.56 | 173.24 | 174.90 | 1,787,409 | +1.13(+0.65%) |
Apr 14, 2020 | 169.85 | 175.06 | 168.13 | 173.77 | 2,870,986 | +7.96(+4.80%) |
Apr 13, 2020 | 164.07 | 167.43 | 163.06 | 165.81 | 1,275,645 | +1.13(+0.68%) |
Apr 09, 2020 | 160.23 | 166.97 | 159.60 | 164.68 | 2,365,216 | +2.83(+1.75%) |
Apr 08, 2020 | 163.49 | 163.55 | 159.59 | 161.85 | 2,223,484 | -0.41(-0.25%) |
Apr 07, 2020 | 160.74 | 165.18 | 159.59 | 162.26 | 2,771,701 | +0.11(+0.07%) |
Apr 06, 2020 | 158.76 | 163.01 | 155.03 | 162.15 | 2,853,718 | +3.43(+2.16%) |
Apr 03, 2020 | 159.41 | 163.09 | 156.34 | 158.72 | 2,547,543 | -1.93(-1.20%) |
Apr 02, 2020 | 155.37 | 162.97 | 155.37 | 160.65 | 3,404,750 | +4.51(+2.89%) |
Apr 01, 2020 | 153.66 | 158.68 | 152.86 | 156.15 | 2,874,519 | +1.26(+0.81%) |
Mar 31, 2020 | 155.32 | 156.05 | 152.60 | 154.88 | 2,328,575 | -1.10(-0.71%) |
Mar 30, 2020 | 158.77 | 160.79 | 155.56 | 155.99 | 2,604,615 | +1.15(+0.74%) |
Mar 27, 2020 | 152.38 | 158.62 | 150.65 | 154.83 | 2,473,717 | +0.07(+0.05%) |
Mar 26, 2020 | 150.16 | 156.45 | 149.32 | 154.76 | 4,144,713 | +6.66(+4.50%) |
Mar 25, 2020 | 148.40 | 152.41 | 144.03 | 148.10 | 5,109,545 | -2.38(-1.58%) |
Mar 24, 2020 | 153.25 | 157.07 | 147.71 | 150.48 | 3,276,253 | -1.63(-1.07%) |
Mar 23, 2020 | 158.09 | 158.63 | 150.68 | 152.10 | 3,843,829 | -6.49(-4.09%) |
Mar 20, 2020 | 170.41 | 170.80 | 156.64 | 158.59 | 6,231,889 | -12.86(-7.50%) |
Mar 19, 2020 | 173.05 | 178.39 | 167.21 | 171.45 | 5,083,651 | +0.74(+0.43%) |
Mar 18, 2020 | 176.22 | 191.55 | 165.81 | 170.71 | 7,908,948 | -6.19(-3.50%) |
Mar 17, 2020 | 159.94 | 183.27 | 157.73 | 176.90 | 8,361,712 | +20.73(+13.27%) |
Mar 16, 2020 | 152.16 | 159.35 | 147.06 | 156.17 | 5,984,013 | +6.19(+4.13%) |
Mar 13, 2020 | 146.62 | 150.49 | 140.07 | 149.99 | 3,316,112 | +8.11(+5.71%) |
Mar 12, 2020 | 143.13 | 151.80 | 141.25 | 141.88 | 3,669,079 | -9.57(-6.32%) |
Mar 11, 2020 | 154.71 | 156.43 | 148.69 | 151.44 | 2,657,961 | -5.01(-3.20%) |
Mar 10, 2020 | 157.90 | 159.92 | 149.58 | 156.45 | 3,094,237 | +0.09(+0.06%) |
Mar 09, 2020 | 150.15 | 158.93 | 149.30 | 156.36 | 3,902,282 | +1.47(+0.95%) |
Mar 06, 2020 | 153.71 | 156.18 | 150.70 | 154.89 | 2,485,686 | -2.32(-1.47%) |
Mar 05, 2020 | 152.22 | 158.52 | 151.74 | 157.21 | 3,102,142 | +2.98(+1.93%) |
Mar 04, 2020 | 152.78 | 156.22 | 150.61 | 154.23 | 3,516,506 | +4.16(+2.77%) |
Mar 03, 2020 | 154.73 | 156.43 | 148.48 | 150.08 | 3,774,404 | -3.70(-2.41%) |
Mar 02, 2020 | 145.81 | 153.86 | 145.55 | 153.78 | 4,197,069 | +11.26(+7.90%) |
Feb 28, 2020 | 154.06 | 154.25 | 139.31 | 142.52 | 5,258,509 | -8.30(-5.50%) |
Feb 27, 2020 | 151.98 | 155.71 | 150.50 | 150.82 | 4,817,531 | +0.60(+0.40%) |
Feb 26, 2020 | 150.11 | 151.02 | 148.87 | 150.22 | 3,192,082 | +0.16(+0.11%) |
Feb 25, 2020 | 149.89 | 151.74 | 148.99 | 150.06 | 2,630,491 | +0.59(+0.39%) |
Feb 24, 2020 | 148.31 | 150.42 | 148.15 | 149.47 | 2,340,556 | +2.28(+1.55%) |
Feb 21, 2020 | 146.34 | 147.75 | 146.34 | 147.19 | 888,703 | +0.42(+0.29%) |
Feb 20, 2020 | 147.27 | 147.48 | 146.25 | 146.77 | 752,784 | -0.60(-0.41%) |
Feb 19, 2020 | 147.51 | 148.15 | 146.71 | 147.37 | 684,790 | +0.02(+0.01%) |
Feb 18, 2020 | 147.74 | 147.83 | 146.49 | 147.35 | 702,602 | -0.01(-0.01%) |
Feb 14, 2020 | 147.50 | 147.60 | 146.79 | 147.36 | 810,739 | +0.05(+0.04%) |
Feb 13, 2020 | 147.13 | 147.63 | 146.45 | 147.30 | 881,175 | +0.48(+0.33%) |
Feb 12, 2020 | 146.83 | 146.89 | 145.44 | 146.82 | 1,172,506 | -0.47(-0.32%) |
Feb 11, 2020 | 149.74 | 149.97 | 147.21 | 147.29 | 994,500 | -2.59(-1.73%) |
Feb 10, 2020 | 149.17 | 151.05 | 148.66 | 149.89 | 881,079 | +1.28(+0.86%) |
Feb 07, 2020 | 147.57 | 148.90 | 146.18 | 148.61 | 1,123,491 | +1.04(+0.70%) |
Feb 06, 2020 | 148.43 | 149.65 | 147.46 | 147.57 | 1,231,605 | -0.24(-0.16%) |
Feb 05, 2020 | 145.97 | 148.35 | 145.96 | 147.81 | 2,104,161 | +1.54(+1.05%) |
Feb 04, 2020 | 141.95 | 147.51 | 141.68 | 146.28 | 3,546,918 | +6.96(+4.99%) |
Feb 03, 2020 | 140.94 | 142.01 | 138.46 | 139.32 | 1,873,881 | -1.31(-0.93%) |
Jan 31, 2020 | 140.04 | 141.47 | 139.92 | 140.63 | 1,979,533 | +1.30(+0.93%) |
Jan 30, 2020 | 139.50 | 139.81 | 138.45 | 139.34 | 1,020,205 | +0.58(+0.42%) |
Jan 29, 2020 | 139.46 | 140.04 | 138.70 | 138.76 | 961,473 | -0.77(-0.55%) |
Jan 28, 2020 | 142.30 | 142.56 | 139.52 | 139.53 | 1,168,222 | -2.53(-1.78%) |
Jan 27, 2020 | 142.46 | 144.02 | 142.06 | 142.06 | 2,816,478 | +1.49(+1.06%) |
Jan 24, 2020 | 142.09 | 142.94 | 140.00 | 140.56 | 945,641 | -0.70(-0.50%) |
Jan 23, 2020 | 141.76 | 143.12 | 140.80 | 141.27 | 780,540 | -0.50(-0.35%) |
Jan 22, 2020 | 141.65 | 142.24 | 141.21 | 141.76 | 865,255 | +0.47(+0.33%) |
Jan 21, 2020 | 140.05 | 141.34 | 139.02 | 141.29 | 1,184,254 | +1.24(+0.89%) |
Jan 17, 2020 | 139.63 | 140.25 | 139.19 | 140.05 | 808,941 | +0.51(+0.36%) |
Jan 16, 2020 | 139.32 | 140.20 | 139.28 | 139.54 | 551,209 | +0.41(+0.29%) |
Jan 15, 2020 | 138.76 | 139.91 | 138.59 | 139.13 | 697,223 | +0.37(+0.27%) |
Jan 14, 2020 | 138.30 | 138.82 | 137.65 | 138.76 | 1,313,622 | +0.04(+0.03%) |
Jan 13, 2020 | 136.56 | 138.77 | 136.19 | 138.72 | 1,199,152 | +2.25(+1.65%) |
Jan 10, 2020 | 135.60 | 136.83 | 135.27 | 136.47 | 589,477 | +0.77(+0.57%) |
Jan 09, 2020 | 135.19 | 135.88 | 134.74 | 135.70 | 568,577 | +0.74(+0.55%) |
Jan 08, 2020 | 134.79 | 136.18 | 134.06 | 134.96 | 1,014,809 | +0.40(+0.30%) |
Jan 07, 2020 | 136.04 | 136.13 | 134.55 | 134.56 | 1,349,263 | -1.64(-1.21%) |
Jan 06, 2020 | 135.94 | 136.70 | 135.25 | 136.20 | 978,887 | +0.41(+0.30%) |
Jan 03, 2020 | 135.49 | 136.66 | 134.31 | 135.79 | 911,860 | +0.27(+0.20%) |
Jan 02, 2020 | 136.21 | 136.24 | 134.59 | 135.53 | 1,455,346 | -0.83(-0.61%) |
Dec 31, 2019 | 135.64 | 136.41 | 135.33 | 136.35 | 750,950 | +0.59(+0.43%) |
Dec 30, 2019 | 135.95 | 136.28 | 135.13 | 135.77 | 496,283 | -0.58(-0.42%) |
Dec 27, 2019 | 135.88 | 136.39 | 135.54 | 136.35 | 504,011 | +0.52(+0.39%) |
Dec 26, 2019 | 135.62 | 135.83 | 134.98 | 135.82 | 686,206 | +0.41(+0.30%) |
Dec 24, 2019 | 134.91 | 135.42 | 134.48 | 135.41 | 231,849 | +0.12(+0.09%) |
Dec 23, 2019 | 136.15 | 136.36 | 134.74 | 135.29 | 943,283 | -0.28(-0.21%) |
Dec 20, 2019 | 135.49 | 136.44 | 134.89 | 135.57 | 2,040,820 | +1.05(+0.78%) |
Dec 19, 2019 | 133.03 | 134.60 | 132.77 | 134.53 | 616,120 | +1.47(+1.11%) |
Dec 18, 2019 | 133.23 | 133.48 | 132.23 | 133.05 | 1,161,668 | -0.23(-0.17%) |
Dec 17, 2019 | 134.32 | 134.34 | 133.26 | 133.28 | 1,132,712 | -1.34(-1.00%) |
Dec 16, 2019 | 135.03 | 135.72 | 134.41 | 134.62 | 1,077,145 | -0.10(-0.07%) |
Dec 13, 2019 | 134.66 | 135.24 | 133.83 | 134.72 | 1,047,547 | -0.50(-0.37%) |
Dec 12, 2019 | 135.56 | 135.88 | 134.75 | 135.22 | 1,156,476 | +0.11(+0.09%) |
Dec 11, 2019 | 135.42 | 136.21 | 135.00 | 135.10 | 771,812 | -0.27(-0.20%) |
Dec 10, 2019 | 135.56 | 136.28 | 134.66 | 135.37 | 1,372,664 | -0.28(-0.21%) |
Dec 09, 2019 | 134.76 | 135.99 | 134.21 | 135.65 | 1,362,115 | +0.79(+0.59%) |
Dec 06, 2019 | 134.39 | 135.94 | 133.72 | 134.86 | 1,331,870 | +0.95(+0.71%) |
Dec 05, 2019 | 133.12 | 134.12 | 132.77 | 133.91 | 1,141,758 | +0.44(+0.33%) |
Dec 04, 2019 | 130.75 | 133.51 | 130.75 | 133.48 | 791,196 | +2.09(+1.59%) |
Dec 03, 2019 | 132.00 | 132.09 | 130.28 | 131.39 | 1,181,124 | -0.87(-0.66%) |
Dec 02, 2019 | 131.38 | 132.38 | 131.07 | 132.26 | 952,317 | +0.62(+0.47%) |
Nov 29, 2019 | 132.44 | 132.98 | 131.24 | 131.64 | 481,266 | -0.64(-0.48%) |
Nov 27, 2019 | 131.81 | 132.54 | 131.08 | 132.28 | 901,501 | +0.55(+0.42%) |
Nov 26, 2019 | 130.33 | 131.73 | 130.24 | 131.73 | 1,829,265 | +2.74(+2.12%) |
Nov 25, 2019 | 129.90 | 130.02 | 128.68 | 128.99 | 969,851 | -0.90(-0.69%) |
Nov 22, 2019 | 128.71 | 130.35 | 128.16 | 129.89 | 891,592 | +1.10(+0.85%) |
Nov 21, 2019 | 129.99 | 129.99 | 128.71 | 128.79 | 862,765 | -1.21(-0.93%) |
Nov 20, 2019 | 130.14 | 130.55 | 129.17 | 130.00 | 833,680 | -0.12(-0.09%) |
Nov 19, 2019 | 129.53 | 130.24 | 129.07 | 130.11 | 661,469 | +0.68(+0.53%) |
Nov 18, 2019 | 129.13 | 130.89 | 129.07 | 129.43 | 959,860 | +0.39(+0.30%) |
Nov 15, 2019 | 129.60 | 129.69 | 128.22 | 129.04 | 1,023,337 | -0.87(-0.67%) |
Nov 14, 2019 | 130.88 | 131.08 | 129.73 | 129.91 | 786,049 | -0.90(-0.68%) |
Nov 13, 2019 | 129.43 | 131.03 | 129.05 | 130.80 | 725,205 | +1.71(+1.33%) |
Nov 12, 2019 | 130.24 | 130.89 | 128.90 | 129.09 | 773,036 | -1.35(-1.03%) |
Nov 11, 2019 | 131.37 | 131.48 | 130.28 | 130.44 | 689,355 | -1.00(-0.76%) |
Nov 08, 2019 | 130.53 | 131.55 | 130.03 | 131.44 | 775,723 | +0.87(+0.67%) |
Nov 07, 2019 | 131.16 | 131.92 | 130.11 | 130.56 | 981,304 | -1.45(-1.10%) |
Nov 06, 2019 | 131.59 | 132.42 | 130.61 | 132.01 | 1,099,608 | +0.73(+0.55%) |
Nov 05, 2019 | 130.16 | 131.62 | 129.90 | 131.28 | 969,872 | +1.18(+0.91%) |
Nov 04, 2019 | 130.53 | 131.11 | 129.68 | 130.10 | 1,202,536 | -0.48(-0.37%) |
Nov 01, 2019 | 130.84 | 132.04 | 130.16 | 130.58 | 1,292,797 | -0.58(-0.44%) |
Oct 31, 2019 | 135.00 | 136.27 | 130.93 | 131.16 | 2,071,612 | -2.76(-2.06%) |
Oct 30, 2019 | 133.08 | 134.21 | 132.88 | 133.92 | 1,155,335 | +1.19(+0.90%) |
Oct 29, 2019 | 132.65 | 133.18 | 131.67 | 132.73 | 1,415,271 | -0.22(-0.17%) |
Oct 28, 2019 | 134.16 | 134.66 | 132.83 | 132.95 | 1,297,022 | -0.55(-0.42%) |
Oct 25, 2019 | 133.20 | 133.83 | 132.19 | 133.51 | 757,174 | +0.56(+0.42%) |
Oct 24, 2019 | 132.79 | 133.46 | 132.11 | 132.94 | 830,290 | +0.84(+0.63%) |
Oct 23, 2019 | 130.01 | 132.18 | 129.96 | 132.11 | 780,233 | +1.21(+0.92%) |
Oct 22, 2019 | 131.65 | 131.71 | 129.85 | 130.90 | 1,059,392 | -0.56(-0.42%) |
Oct 21, 2019 | 131.98 | 132.01 | 131.12 | 131.46 | 988,517 | -0.55(-0.42%) |
Oct 18, 2019 | 131.56 | 132.66 | 131.56 | 132.01 | 660,784 | +0.26(+0.20%) |
Oct 17, 2019 | 130.91 | 132.43 | 130.54 | 131.75 | 722,232 | +0.78(+0.60%) |
Oct 16, 2019 | 131.20 | 131.43 | 129.40 | 130.96 | 871,150 | +0.27(+0.20%) |
Oct 15, 2019 | 131.06 | 131.65 | 130.07 | 130.70 | 1,026,126 | -0.45(-0.34%) |
Oct 14, 2019 | 132.92 | 132.92 | 130.99 | 131.15 | 686,390 | -1.35(-1.02%) |
Oct 11, 2019 | 133.85 | 133.94 | 132.29 | 132.50 | 766,246 | -0.44(-0.33%) |
Oct 10, 2019 | 132.24 | 133.72 | 132.10 | 132.94 | 870,185 | +0.56(+0.43%) |
Oct 09, 2019 | 132.19 | 132.86 | 131.39 | 132.37 | 837,285 | +0.27(+0.21%) |
Oct 08, 2019 | 133.62 | 133.62 | 131.87 | 132.10 | 923,315 | -1.20(-0.90%) |
Oct 07, 2019 | 133.79 | 134.83 | 133.21 | 133.30 | 1,060,209 | -0.19(-0.15%) |
Oct 04, 2019 | 130.25 | 133.59 | 130.24 | 133.49 | 1,458,556 | +3.84(+2.97%) |
Oct 03, 2019 | 131.00 | 132.22 | 128.86 | 129.65 | 1,943,946 | -2.05(-1.56%) |
Oct 02, 2019 | 133.53 | 134.69 | 127.09 | 131.70 | 3,225,792 | -1.70(-1.28%) |
Oct 01, 2019 | 134.43 | 134.79 | 133.21 | 133.40 | 1,057,597 | -0.52(-0.39%) |
Sep 30, 2019 | 134.45 | 134.45 | 133.07 | 133.92 | 983,501 | -0.71(-0.53%) |
Sep 27, 2019 | 133.88 | 134.72 | 132.97 | 134.64 | 1,057,459 | +1.84(+1.39%) |
Sep 26, 2019 | 133.73 | 133.99 | 132.74 | 132.79 | 1,069,249 | -0.16(-0.12%) |
Sep 25, 2019 | 133.42 | 133.88 | 131.98 | 132.95 | 1,176,283 | -0.20(-0.15%) |
Sep 24, 2019 | 133.58 | 133.72 | 131.82 | 133.16 | 1,604,171 | +0.68(+0.51%) |
Sep 23, 2019 | 132.27 | 134.14 | 131.51 | 132.48 | 1,575,668 | -1.37(-1.02%) |
Sep 20, 2019 | 136.34 | 136.34 | 133.50 | 133.84 | 2,242,720 | -2.14(-1.58%) |
Sep 19, 2019 | 137.73 | 137.82 | 135.88 | 135.99 | 1,265,631 | -1.40(-1.02%) |
Sep 18, 2019 | 138.16 | 138.25 | 135.92 | 137.39 | 909,623 | +0.23(+0.17%) |
Sep 17, 2019 | 135.33 | 137.79 | 135.33 | 137.16 | 986,501 | +1.56(+1.15%) |
Sep 16, 2019 | 139.11 | 139.37 | 135.54 | 135.60 | 1,195,896 | -4.56(-3.25%) |
Sep 13, 2019 | 140.69 | 141.50 | 139.22 | 140.16 | 1,033,191 | -1.11(-0.79%) |
Sep 12, 2019 | 141.27 | 142.00 | 139.99 | 141.27 | 802,666 | +1.12(+0.80%) |
Sep 11, 2019 | 138.23 | 140.16 | 136.93 | 140.15 | 1,012,235 | +0.57(+0.41%) |
Sep 10, 2019 | 138.64 | 139.60 | 136.73 | 139.58 | 1,513,452 | -0.04(-0.03%) |
Sep 09, 2019 | 142.79 | 142.79 | 137.79 | 139.62 | 1,690,495 | -3.27(-2.29%) |
Sep 06, 2019 | 143.89 | 144.08 | 142.31 | 142.89 | 985,109 | -0.14(-0.10%) |
Sep 05, 2019 | 145.41 | 145.41 | 142.46 | 143.03 | 1,110,012 | -1.91(-1.31%) |
Sep 04, 2019 | 143.40 | 144.97 | 142.95 | 144.94 | 1,356,986 | +1.77(+1.24%) |
Sep 03, 2019 | 139.39 | 143.31 | 138.89 | 143.16 | 1,670,537 | +3.69(+2.65%) |
Aug 30, 2019 | 140.39 | 141.50 | 138.96 | 139.47 | 1,243,889 | -0.96(-0.69%) |
Aug 29, 2019 | 141.59 | 141.59 | 139.02 | 140.43 | 890,562 | -0.64(-0.46%) |
Aug 28, 2019 | 140.06 | 141.26 | 139.70 | 141.07 | 631,772 | +1.17(+0.84%) |
Aug 27, 2019 | 139.18 | 140.60 | 138.89 | 139.90 | 781,684 | +1.49(+1.08%) |
Aug 26, 2019 | 138.04 | 139.01 | 137.59 | 138.41 | 759,528 | +0.91(+0.66%) |
Aug 23, 2019 | 140.37 | 140.37 | 136.79 | 137.50 | 910,038 | -2.84(-2.02%) |
Aug 22, 2019 | 139.80 | 140.75 | 138.87 | 140.34 | 755,834 | +0.95(+0.68%) |
Aug 21, 2019 | 140.88 | 141.12 | 138.98 | 139.39 | 911,627 | -0.80(-0.57%) |
Aug 20, 2019 | 143.07 | 143.07 | 139.89 | 140.19 | 1,182,987 | -2.78(-1.94%) |
Aug 19, 2019 | 143.11 | 145.64 | 141.75 | 142.97 | 987,119 | +1.08(+0.76%) |
Aug 16, 2019 | 140.94 | 142.13 | 140.77 | 141.89 | 860,596 | +1.72(+1.23%) |
Aug 15, 2019 | 139.44 | 141.25 | 139.32 | 140.17 | 940,258 | +1.46(+1.06%) |
Aug 14, 2019 | 139.79 | 141.55 | 138.51 | 138.70 | 1,132,689 | -1.47(-1.05%) |
Aug 13, 2019 | 140.03 | 141.15 | 139.50 | 140.18 | 981,083 | +0.33(+0.24%) |
Aug 12, 2019 | 139.21 | 140.36 | 138.86 | 139.84 | 518,989 | +0.27(+0.20%) |
Aug 09, 2019 | 140.42 | 141.09 | 139.05 | 139.57 | 643,887 | -0.63(-0.45%) |
Aug 08, 2019 | 139.08 | 140.68 | 138.59 | 140.19 | 1,026,703 | +1.19(+0.86%) |
Aug 07, 2019 | 135.52 | 139.81 | 134.78 | 139.00 | 1,268,865 | +2.92(+2.14%) |
Aug 06, 2019 | 136.48 | 137.41 | 134.70 | 136.08 | 1,372,376 | -0.63(-0.46%) |
Aug 05, 2019 | 137.94 | 138.75 | 135.50 | 136.71 | 1,706,683 | -1.65(-1.19%) |
Aug 02, 2019 | 137.66 | 140.10 | 137.66 | 138.36 | 1,498,360 | +0.67(+0.49%) |
Aug 01, 2019 | 135.54 | 139.58 | 134.65 | 137.69 | 3,176,606 | -5.70(-3.97%) |
Jul 31, 2019 | 145.42 | 146.51 | 142.19 | 143.39 | 1,684,517 | -2.27(-1.56%) |
Jul 30, 2019 | 145.47 | 146.67 | 144.88 | 145.65 | 1,156,492 | +0.76(+0.52%) |
Jul 29, 2019 | 145.06 | 146.23 | 143.94 | 144.89 | 1,179,120 | -0.84(-0.58%) |
Jul 26, 2019 | 144.30 | 145.82 | 142.48 | 145.74 | 905,067 | +2.44(+1.70%) |
Jul 25, 2019 | 142.54 | 144.29 | 142.27 | 143.30 | 907,186 | -0.03(-0.02%) |
Jul 24, 2019 | 144.13 | 144.44 | 143.03 | 143.33 | 1,092,646 | -0.71(-0.49%) |
Jul 23, 2019 | 142.69 | 144.10 | 141.96 | 144.04 | 1,419,471 | +2.46(+1.74%) |
Jul 22, 2019 | 141.89 | 142.14 | 140.15 | 141.58 | 876,494 | -0.24(-0.17%) |
Jul 19, 2019 | 141.94 | 143.29 | 141.43 | 141.82 | 1,032,210 | -0.17(-0.12%) |
Jul 18, 2019 | 139.79 | 142.04 | 138.78 | 141.99 | 1,056,306 | +2.16(+1.55%) |
Jul 17, 2019 | 139.91 | 140.45 | 139.25 | 139.82 | 732,131 | -0.31(-0.22%) |
Jul 16, 2019 | 139.32 | 141.02 | 138.90 | 140.14 | 1,076,315 | +1.23(+0.89%) |
Jul 15, 2019 | 138.12 | 139.36 | 137.88 | 138.90 | 1,224,026 | +0.41(+0.30%) |
Jul 12, 2019 | 136.42 | 138.61 | 136.22 | 138.49 | 851,082 | +2.47(+1.82%) |
Jul 11, 2019 | 135.54 | 136.03 | 134.75 | 136.02 | 660,385 | +0.64(+0.47%) |
Jul 10, 2019 | 136.03 | 136.58 | 134.80 | 135.38 | 997,758 | -0.82(-0.60%) |
Jul 09, 2019 | 137.06 | 137.36 | 134.70 | 136.20 | 800,058 | -1.25(-0.91%) |
Jul 08, 2019 | 136.81 | 137.68 | 136.52 | 137.46 | 597,981 | +0.97(+0.71%) |
Jul 05, 2019 | 136.73 | 137.41 | 134.43 | 136.48 | 703,281 | -1.03(-0.75%) |
Jul 03, 2019 | 135.61 | 138.22 | 135.26 | 137.52 | 836,473 | +2.44(+1.81%) |
Jul 02, 2019 | 133.83 | 135.41 | 133.83 | 135.07 | 850,320 | +1.19(+0.89%) |