Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 150.70 | 150.70 | 148.57 | 149.54 | 3,678 | -1.44(-0.95%) |
Oct 29, 2020 | 150.63 | 152.03 | 149.86 | 150.99 | 3,342 | +1.99(+1.33%) |
Oct 28, 2020 | 151.76 | 151.76 | 149.00 | 149.00 | 7,768 | -4.87(-3.16%) |
Oct 27, 2020 | 155.01 | 155.74 | 153.87 | 153.87 | 6,399 | -1.14(-0.73%) |
Oct 26, 2020 | 156.59 | 156.59 | 154.05 | 155.00 | 4,752 | -3.20(-2.03%) |
Oct 23, 2020 | 157.89 | 158.21 | 157.82 | 158.21 | 1,839 | +0.28(+0.18%) |
Oct 22, 2020 | 156.98 | 158.01 | 156.77 | 157.93 | 2,759 | +1.09(+0.70%) |
Oct 21, 2020 | 156.97 | 157.78 | 156.83 | 156.83 | 4,308 | +0.31(+0.20%) |
Oct 20, 2020 | 157.03 | 157.55 | 156.52 | 156.52 | 7,905 | +1.11(+0.72%) |
Oct 19, 2020 | 157.71 | 158.34 | 155.41 | 155.41 | 2,255 | -2.59(-1.64%) |
Oct 16, 2020 | 158.60 | 158.60 | 158.00 | 158.00 | 408 | +0.48(+0.30%) |
Oct 15, 2020 | 155.85 | 157.53 | 155.85 | 157.53 | 2,008 | -0.01(-0.01%) |
Oct 14, 2020 | 158.48 | 158.82 | 156.51 | 157.53 | 3,027 | -1.12(-0.71%) |
Oct 13, 2020 | 159.13 | 159.13 | 158.06 | 158.66 | 4,386 | -0.82(-0.52%) |
Oct 12, 2020 | 159.34 | 159.53 | 159.34 | 159.48 | 1,081 | +2.13(+1.36%) |
Oct 09, 2020 | 157.34 | 157.72 | 157.20 | 157.35 | 3,984 | +0.80(+0.51%) |
Oct 08, 2020 | 156.21 | 156.54 | 156.21 | 156.54 | 899 | +1.38(+0.89%) |
Oct 07, 2020 | 154.56 | 155.61 | 154.34 | 155.16 | 5,097 | +2.06(+1.35%) |
Oct 06, 2020 | 155.26 | 155.31 | 153.10 | 153.10 | 1,728 | -1.80(-1.16%) |
Oct 05, 2020 | 154.58 | 154.92 | 154.07 | 154.90 | 4,580 | +1.93(+1.26%) |
Oct 02, 2020 | 148.92 | 152.97 | 148.92 | 152.97 | 1,123 | +0.80(+0.53%) |
Oct 01, 2020 | 154.51 | 154.51 | 151.78 | 152.17 | 2,310 | -0.51(-0.33%) |
Sep 30, 2020 | 152.68 | 152.68 | 152.68 | 152.68 | 608 | +0.87(+0.57%) |
Sep 29, 2020 | 152.43 | 152.43 | 151.44 | 151.81 | 1,481 | -0.72(-0.47%) |
Sep 28, 2020 | 152.61 | 153.34 | 152.54 | 152.54 | 2,881 | +2.61(+1.74%) |
Sep 25, 2020 | 147.65 | 149.93 | 147.65 | 149.93 | 2,247 | +1.80(+1.21%) |
Sep 24, 2020 | 147.14 | 149.24 | 147.14 | 148.13 | 2,476 | +0.48(+0.32%) |
Sep 23, 2020 | 151.72 | 151.86 | 147.65 | 147.65 | 2,127 | -3.48(-2.30%) |
Sep 22, 2020 | 150.85 | 151.13 | 150.35 | 151.13 | 1,844 | +1.15(+0.76%) |
Sep 21, 2020 | 152.51 | 152.51 | 148.69 | 149.99 | 4,187 | -4.57(-2.96%) |
Sep 18, 2020 | 155.61 | 156.15 | 154.26 | 154.56 | 2,963 | -1.46(-0.94%) |
Sep 17, 2020 | 155.47 | 156.89 | 155.18 | 156.02 | 4,567 | -0.94(-0.60%) |
Sep 16, 2020 | 156.82 | 158.82 | 156.82 | 156.95 | 2,224 | +0.58(+0.37%) |
Sep 15, 2020 | 156.70 | 157.23 | 156.38 | 156.38 | 4,375 | +0.40(+0.26%) |
Sep 14, 2020 | 155.33 | 156.58 | 155.33 | 155.97 | 5,677 | +2.00(+1.30%) |
Sep 11, 2020 | 153.99 | 153.99 | 153.39 | 153.97 | 1,328 | +0.63(+0.41%) |
Sep 10, 2020 | 155.02 | 155.76 | 153.34 | 153.34 | 2,803 | -1.67(-1.08%) |
Sep 09, 2020 | 153.87 | 155.78 | 153.87 | 155.01 | 2,907 | +2.70(+1.77%) |
Sep 08, 2020 | 152.64 | 153.22 | 151.97 | 152.31 | 3,669 | -3.20(-2.06%) |
Sep 04, 2020 | 155.64 | 156.06 | 151.98 | 155.52 | 4,393 | +0.32(+0.21%) |
Sep 03, 2020 | 160.04 | 160.04 | 154.97 | 155.19 | 4,083 | -5.34(-3.33%) |
Sep 02, 2020 | 158.13 | 160.79 | 157.54 | 160.53 | 3,917 | +4.02(+2.57%) |
Sep 01, 2020 | 154.22 | 156.51 | 154.22 | 156.51 | 3,057 | +0.70(+0.45%) |
Aug 31, 2020 | 157.44 | 157.44 | 155.81 | 155.81 | 2,059 | -1.49(-0.95%) |
Aug 28, 2020 | 156.53 | 157.30 | 156.53 | 157.30 | 1,736 | +0.94(+0.60%) |
Aug 27, 2020 | 156.54 | 156.92 | 156.00 | 156.36 | 1,747 | +0.30(+0.19%) |
Aug 26, 2020 | 154.83 | 156.06 | 153.71 | 156.06 | 2,296 | +1.55(+1.00%) |
Aug 25, 2020 | 154.63 | 154.73 | 154.13 | 154.50 | 4,929 | +0.47(+0.30%) |
Aug 24, 2020 | 153.38 | 154.04 | 152.04 | 154.04 | 4,258 | +2.22(+1.46%) |
Aug 21, 2020 | 151.21 | 151.83 | 151.21 | 151.82 | 2,350 | -0.30(-0.20%) |
Aug 20, 2020 | 151.70 | 152.12 | 151.53 | 152.12 | 1,495 | +0.12(+0.08%) |
Aug 19, 2020 | 153.18 | 153.38 | 151.99 | 151.99 | 2,992 | -0.56(-0.37%) |
Aug 18, 2020 | 152.82 | 153.36 | 152.56 | 152.56 | 3,895 | -0.07(-0.05%) |
Aug 17, 2020 | 153.66 | 153.66 | 152.63 | 152.63 | 2,563 | -0.47(-0.31%) |
Aug 14, 2020 | 152.38 | 153.88 | 152.38 | 153.10 | 1,941 | +0.31(+0.20%) |
Aug 13, 2020 | 152.64 | 153.43 | 152.64 | 152.79 | 3,030 | -0.54(-0.35%) |
Aug 12, 2020 | 154.13 | 154.13 | 153.18 | 153.32 | 3,509 | +0.94(+0.62%) |
Aug 11, 2020 | 154.25 | 154.49 | 152.38 | 152.38 | 2,434 | -0.04(-0.03%) |
Aug 10, 2020 | 152.02 | 152.43 | 151.80 | 152.43 | 2,145 | +1.46(+0.97%) |
Aug 07, 2020 | 150.12 | 151.48 | 150.12 | 150.97 | 2,758 | +1.46(+0.98%) |
Aug 06, 2020 | 148.84 | 149.50 | 148.59 | 149.50 | 1,714 | +0.66(+0.44%) |
Aug 05, 2020 | 147.84 | 149.01 | 147.84 | 148.84 | 2,827 | +1.83(+1.25%) |
Aug 04, 2020 | 146.46 | 147.01 | 146.46 | 147.01 | 3,203 | +0.65(+0.44%) |
Aug 03, 2020 | 146.25 | 146.93 | 146.25 | 146.36 | 4,975 | +0.27(+0.18%) |
Jul 31, 2020 | 145.86 | 146.09 | 145.03 | 146.09 | 2,860 | +0.07(+0.05%) |
Jul 30, 2020 | 147.06 | 147.09 | 144.99 | 146.02 | 7,798 | -1.40(-0.95%) |
Jul 29, 2020 | 146.69 | 147.60 | 146.24 | 147.42 | 3,849 | +1.88(+1.29%) |
Jul 28, 2020 | 146.26 | 146.78 | 145.54 | 145.54 | 2,943 | -1.28(-0.87%) |
Jul 27, 2020 | 146.80 | 147.15 | 146.09 | 146.82 | 11,475 | +0.62(+0.42%) |
Jul 24, 2020 | 145.43 | 146.70 | 145.43 | 146.20 | 2,758 | -0.49(-0.33%) |
Jul 23, 2020 | 147.81 | 147.81 | 146.44 | 146.69 | 4,006 | -1.13(-0.76%) |
Jul 22, 2020 | 147.12 | 147.82 | 147.06 | 147.82 | 3,211 | +0.98(+0.67%) |
Jul 21, 2020 | 147.01 | 147.78 | 146.42 | 146.84 | 3,907 | +1.02(+0.70%) |
Jul 20, 2020 | 145.67 | 145.82 | 145.49 | 145.82 | 1,835 | -0.68(-0.47%) |
Jul 17, 2020 | 145.90 | 146.50 | 145.90 | 146.50 | 510 | +0.53(+0.37%) |
Jul 16, 2020 | 146.01 | 146.01 | 145.46 | 145.97 | 2,781 | -0.05(-0.03%) |
Jul 15, 2020 | 145.34 | 146.06 | 144.92 | 146.01 | 4,686 | +2.58(+1.80%) |
Jul 14, 2020 | 141.91 | 143.44 | 141.91 | 143.44 | 2,405 | +2.19(+1.55%) |
Jul 13, 2020 | 143.73 | 144.15 | 141.24 | 141.24 | 2,780 | -1.14(-0.80%) |
Jul 10, 2020 | 139.65 | 142.42 | 139.65 | 142.38 | 3,167 | +2.63(+1.88%) |
Jul 09, 2020 | 140.02 | 140.16 | 139.14 | 139.75 | 2,983 | -1.27(-0.90%) |
Jul 08, 2020 | 140.14 | 141.03 | 139.99 | 141.03 | 4,578 | +0.06(+0.04%) |
Jul 07, 2020 | 142.62 | 142.62 | 140.76 | 140.97 | 9,292 | -1.65(-1.16%) |
Jul 06, 2020 | 142.05 | 142.62 | 141.97 | 142.62 | 2,600 | +2.35(+1.68%) |
Jul 02, 2020 | 142.30 | 142.30 | 140.27 | 140.27 | 4,393 | +0.12(+0.09%) |
Jul 01, 2020 | 139.73 | 140.21 | 139.63 | 140.15 | 3,054 | +1.26(+0.91%) |
Jun 30, 2020 | 137.23 | 138.88 | 137.23 | 138.88 | 2,141 | +1.57(+1.15%) |
Jun 29, 2020 | 135.71 | 137.31 | 135.71 | 137.31 | 3,925 | +2.51(+1.86%) |
Jun 26, 2020 | 135.48 | 135.70 | 134.80 | 134.80 | 3,678 | -4.19(-3.01%) |
Jun 25, 2020 | 136.93 | 138.99 | 136.26 | 138.99 | 4,627 | +2.01(+1.47%) |
Jun 24, 2020 | 138.34 | 138.66 | 136.53 | 136.98 | 6,380 | -4.16(-2.95%) |
Jun 23, 2020 | 142.53 | 142.53 | 141.15 | 141.15 | 3,737 | +0.69(+0.49%) |
Jun 22, 2020 | 139.84 | 140.59 | 138.24 | 140.46 | 5,515 | +0.54(+0.39%) |
Jun 19, 2020 | 139.47 | 140.35 | 139.47 | 139.92 | 1,941 | -0.78(-0.56%) |
Jun 18, 2020 | 139.44 | 140.72 | 139.44 | 140.70 | 3,022 | -0.15(-0.11%) |
Jun 17, 2020 | 142.08 | 142.17 | 140.85 | 140.85 | 3,349 | -0.29(-0.20%) |
Jun 16, 2020 | 142.20 | 143.18 | 140.98 | 141.14 | 3,998 | +2.17(+1.56%) |
Jun 15, 2020 | 136.82 | 138.97 | 136.82 | 138.97 | 2,208 | +1.24(+0.90%) |
Jun 12, 2020 | 138.48 | 139.20 | 135.87 | 137.73 | 8,889 | +2.30(+1.70%) |
Jun 11, 2020 | 141.70 | 141.70 | 135.17 | 135.43 | 3,631 | -9.21(-6.36%) |
Jun 10, 2020 | 145.55 | 145.68 | 144.64 | 144.64 | 5,099 | -1.47(-1.01%) |
Jun 09, 2020 | 147.34 | 147.34 | 145.36 | 146.11 | 2,325 | -1.38(-0.93%) |
Jun 08, 2020 | 145.68 | 147.59 | 145.68 | 147.49 | 8,764 | +2.19(+1.50%) |
Jun 05, 2020 | 143.95 | 146.66 | 143.95 | 145.30 | 3,269 | +4.23(+3.00%) |
Jun 04, 2020 | 141.17 | 141.37 | 140.35 | 141.07 | 4,457 | +0.13(+0.10%) |
Jun 03, 2020 | 138.41 | 140.97 | 138.41 | 140.94 | 4,791 | +3.30(+2.40%) |
Jun 02, 2020 | 137.32 | 137.64 | 137.19 | 137.64 | 1,875 | +0.88(+0.65%) |
Jun 01, 2020 | 136.19 | 136.89 | 136.19 | 136.75 | 2,318 | +0.84(+0.61%) |
May 29, 2020 | 134.92 | 135.92 | 134.47 | 135.92 | 1,430 | +0.13(+0.10%) |
May 28, 2020 | 137.06 | 137.46 | 135.79 | 135.79 | 2,029 | -0.73(-0.53%) |
May 27, 2020 | 134.72 | 136.51 | 134.42 | 136.51 | 3,502 | +2.64(+1.97%) |
May 26, 2020 | 133.91 | 134.88 | 133.88 | 133.88 | 3,519 | +2.86(+2.19%) |
May 22, 2020 | 130.61 | 131.02 | 129.81 | 131.02 | 2,043 | +0.31(+0.24%) |
May 21, 2020 | 131.12 | 131.19 | 130.59 | 130.71 | 5,166 | -0.59(-0.45%) |
May 20, 2020 | 130.75 | 131.97 | 130.75 | 131.29 | 7,210 | +2.32(+1.80%) |
May 19, 2020 | 128.41 | 130.54 | 128.41 | 128.97 | 12,504 | -0.73(-0.56%) |
May 18, 2020 | 126.91 | 130.43 | 126.91 | 129.70 | 2,846 | +4.86(+3.89%) |
May 15, 2020 | 123.68 | 124.84 | 123.12 | 124.84 | 3,576 | +0.36(+0.29%) |
May 14, 2020 | 120.46 | 124.52 | 120.46 | 124.48 | 11,340 | +1.65(+1.35%) |
May 13, 2020 | 124.88 | 124.88 | 121.58 | 122.83 | 7,902 | -2.84(-2.26%) |
May 12, 2020 | 127.41 | 128.35 | 125.67 | 125.67 | 2,383 | -3.36(-2.60%) |
May 11, 2020 | 128.51 | 129.50 | 127.59 | 129.03 | 2,154 | -0.08(-0.06%) |
May 08, 2020 | 128.73 | 129.11 | 128.34 | 129.11 | 2,758 | +2.38(+1.88%) |
May 07, 2020 | 125.44 | 127.42 | 125.44 | 126.73 | 2,773 | +2.11(+1.70%) |
May 06, 2020 | 125.43 | 126.82 | 124.61 | 124.61 | 2,814 | -1.22(-0.97%) |
May 05, 2020 | 127.06 | 127.32 | 125.21 | 125.84 | 2,489 | +1.26(+1.01%) |
May 04, 2020 | 122.42 | 124.58 | 122.42 | 124.58 | 6,766 | -0.18(-0.14%) |
May 01, 2020 | 126.25 | 126.25 | 124.10 | 124.75 | 5,210 | -3.99(-3.10%) |
Apr 30, 2020 | 128.56 | 129.56 | 127.80 | 128.74 | 5,912 | -1.66(-1.27%) |
Apr 29, 2020 | 129.03 | 131.07 | 129.03 | 130.40 | 5,143 | +4.15(+3.29%) |
Apr 28, 2020 | 128.36 | 128.91 | 126.25 | 126.25 | 4,475 | -0.39(-0.31%) |
Apr 27, 2020 | 125.53 | 127.24 | 125.25 | 126.64 | 15,853 | +2.72(+2.19%) |
Apr 24, 2020 | 122.05 | 124.15 | 121.99 | 123.92 | 11,545 | +1.51(+1.24%) |
Apr 23, 2020 | 121.59 | 124.42 | 121.59 | 122.40 | 12,883 | -0.10(-0.08%) |
Apr 22, 2020 | 123.07 | 123.07 | 121.01 | 122.51 | 17,782 | +2.73(+2.28%) |
Apr 21, 2020 | 120.87 | 120.87 | 119.47 | 119.77 | 3,262 | -3.88(-3.14%) |
Apr 20, 2020 | 123.25 | 125.21 | 120.89 | 123.65 | 3,861 | -1.91(-1.52%) |
Apr 17, 2020 | 123.89 | 125.56 | 123.89 | 125.56 | 4,393 | +3.46(+2.83%) |
Apr 16, 2020 | 122.16 | 122.47 | 120.73 | 122.10 | 7,098 | -0.21(-0.17%) |
Apr 15, 2020 | 121.58 | 122.94 | 121.56 | 122.31 | 10,982 | -3.13(-2.50%) |
Apr 14, 2020 | 126.40 | 126.40 | 124.14 | 125.45 | 8,898 | +3.00(+2.45%) |
Apr 13, 2020 | 124.34 | 124.34 | 120.83 | 122.45 | 4,402 | -2.50(-2.00%) |
Apr 09, 2020 | 124.46 | 126.20 | 123.33 | 124.95 | 18,493 | +2.63(+2.15%) |
Apr 08, 2020 | 119.73 | 122.47 | 118.51 | 122.31 | 7,937 | +4.20(+3.56%) |
Apr 07, 2020 | 122.29 | 122.34 | 118.04 | 118.11 | 15,754 | -0.22(-0.19%) |
Apr 06, 2020 | 111.96 | 118.33 | 111.96 | 118.33 | 5,143 | +8.15(+7.39%) |
Apr 03, 2020 | 110.01 | 110.92 | 109.43 | 110.19 | 4,189 | -1.25(-1.12%) |
Apr 02, 2020 | 108.10 | 112.03 | 108.10 | 111.44 | 5,881 | +0.98(+0.89%) |
Apr 01, 2020 | 111.95 | 112.55 | 109.84 | 110.46 | 15,365 | -4.80(-4.16%) |
Mar 31, 2020 | 115.98 | 117.62 | 114.65 | 115.26 | 7,164 | -1.21(-1.04%) |
Mar 30, 2020 | 113.13 | 116.52 | 113.13 | 116.47 | 16,708 | +3.70(+3.28%) |
Mar 27, 2020 | 114.97 | 115.49 | 112.39 | 112.77 | 130,682 | -4.72(-4.02%) |
Mar 26, 2020 | 114.41 | 117.80 | 114.41 | 117.49 | 13,877 | +6.44(+5.80%) |
Mar 25, 2020 | 108.65 | 115.29 | 108.65 | 111.05 | 5,593 | +3.02(+2.80%) |
Mar 24, 2020 | 102.12 | 108.33 | 102.12 | 108.03 | 43,967 | +7.81(+7.79%) |
Mar 23, 2020 | 100.55 | 102.75 | 98.03 | 100.22 | 30,103 | -1.72(-1.68%) |
Mar 20, 2020 | 105.70 | 107.80 | 101.66 | 101.94 | 133,645 | -4.72(-4.42%) |
Mar 19, 2020 | 102.84 | 108.81 | 102.84 | 106.66 | 19,693 | +1.56(+1.48%) |
Mar 18, 2020 | 104.79 | 107.26 | 98.88 | 105.10 | 26,058 | -6.28(-5.64%) |
Mar 17, 2020 | 105.59 | 111.39 | 104.39 | 111.39 | 31,898 | +5.36(+5.06%) |
Mar 16, 2020 | 109.61 | 112.23 | 106.03 | 106.03 | 17,565 | -12.53(-10.57%) |
Mar 13, 2020 | 114.66 | 119.39 | 110.42 | 118.56 | 91,447 | +8.45(+7.67%) |
Mar 12, 2020 | 117.44 | 118.18 | 110.11 | 110.11 | 29,455 | -12.31(-10.05%) |
Mar 11, 2020 | 123.90 | 125.13 | 120.76 | 122.42 | 8,638 | -5.46(-4.27%) |
Mar 10, 2020 | 129.41 | 129.41 | 121.72 | 127.88 | 21,047 | +5.76(+4.71%) |
Mar 09, 2020 | 133.56 | 133.56 | 121.65 | 122.12 | 32,857 | -10.66(-8.03%) |
Mar 06, 2020 | 132.93 | 133.52 | 130.04 | 132.78 | 9,400 | -2.50(-1.85%) |
Mar 05, 2020 | 137.72 | 137.72 | 134.75 | 135.28 | 16,184 | -5.26(-3.74%) |
Mar 04, 2020 | 137.76 | 140.54 | 136.71 | 140.54 | 8,319 | +5.54(+4.10%) |
Mar 03, 2020 | 138.27 | 139.73 | 134.41 | 135.00 | 25,449 | -2.43(-1.77%) |
Mar 02, 2020 | 133.10 | 138.63 | 133.10 | 137.43 | 25,893 | +4.98(+3.76%) |
Feb 28, 2020 | 128.51 | 134.08 | 127.84 | 132.45 | 21,763 | -1.91(-1.42%) |
Feb 27, 2020 | 138.43 | 138.43 | 134.36 | 134.36 | 29,844 | -5.77(-4.12%) |
Feb 26, 2020 | 140.67 | 142.94 | 140.13 | 140.13 | 4,211 | -0.17(-0.12%) |
Feb 25, 2020 | 146.14 | 146.35 | 140.30 | 140.30 | 19,417 | -5.27(-3.62%) |
Feb 24, 2020 | 147.09 | 147.09 | 144.80 | 145.57 | 12,864 | -4.91(-3.26%) |
Feb 21, 2020 | 151.58 | 151.58 | 150.14 | 150.48 | 6,947 | -1.82(-1.20%) |
Feb 20, 2020 | 152.95 | 153.27 | 151.45 | 152.30 | 6,701 | -0.76(-0.50%) |
Feb 19, 2020 | 152.56 | 153.27 | 152.56 | 153.07 | 4,431 | +0.76(+0.50%) |
Feb 18, 2020 | 152.41 | 152.55 | 152.14 | 152.31 | 3,435 | -0.20(-0.13%) |
Feb 14, 2020 | 152.13 | 152.52 | 152.13 | 152.52 | 2,656 | +0.17(+0.11%) |
Feb 13, 2020 | 152.41 | 152.81 | 152.34 | 152.34 | 1,855 | -0.43(-0.28%) |
Feb 12, 2020 | 151.93 | 152.77 | 151.93 | 152.77 | 2,140 | +1.43(+0.95%) |
Feb 11, 2020 | 152.48 | 152.48 | 151.34 | 151.34 | 1,862 | +0.22(+0.14%) |
Feb 10, 2020 | 150.26 | 151.12 | 150.26 | 151.12 | 2,487 | +0.85(+0.56%) |
Feb 07, 2020 | 150.34 | 150.87 | 150.27 | 150.27 | 1,226 | -1.21(-0.80%) |
Feb 06, 2020 | 150.86 | 151.48 | 150.86 | 151.48 | 4,012 | +1.09(+0.73%) |
Feb 05, 2020 | 150.16 | 150.53 | 149.69 | 150.38 | 3,107 | +1.31(+0.88%) |
Feb 04, 2020 | 148.83 | 149.28 | 148.72 | 149.08 | 5,283 | +2.26(+1.54%) |
Feb 03, 2020 | 146.19 | 147.28 | 146.19 | 146.81 | 4,354 | +0.92(+0.63%) |
Jan 31, 2020 | 149.00 | 149.00 | 145.89 | 145.89 | 7,050 | -2.87(-1.93%) |
Jan 30, 2020 | 147.78 | 148.95 | 147.00 | 148.76 | 6,559 | +0.26(+0.18%) |
Jan 29, 2020 | 148.55 | 148.97 | 148.25 | 148.50 | 3,272 | +0.05(+0.03%) |
Jan 28, 2020 | 148.10 | 148.62 | 148.10 | 148.45 | 2,842 | +1.46(+0.99%) |
Jan 27, 2020 | 147.31 | 147.47 | 145.49 | 146.99 | 9,561 | -2.24(-1.50%) |
Jan 24, 2020 | 150.58 | 150.58 | 148.58 | 149.23 | 2,145 | -1.03(-0.69%) |
Jan 23, 2020 | 149.57 | 150.38 | 149.35 | 150.26 | 3,338 | +0.27(+0.18%) |
Jan 22, 2020 | 150.63 | 150.63 | 149.81 | 149.99 | 4,929 | +0.08(+0.05%) |
Jan 21, 2020 | 150.11 | 150.32 | 149.60 | 149.91 | 5,388 | -0.33(-0.22%) |
Jan 17, 2020 | 150.34 | 150.34 | 148.88 | 150.24 | 73,157 | +0.68(+0.46%) |
Jan 16, 2020 | 148.60 | 149.56 | 148.60 | 149.56 | 3,758 | +1.27(+0.85%) |
Jan 15, 2020 | 148.39 | 148.62 | 148.06 | 148.29 | 8,215 | +0.33(+0.22%) |
Jan 14, 2020 | 148.04 | 148.23 | 147.90 | 147.96 | 3,971 | -0.17(-0.11%) |
Jan 13, 2020 | 146.92 | 148.13 | 146.92 | 148.13 | 3,085 | +1.36(+0.92%) |
Jan 10, 2020 | 147.39 | 147.39 | 146.66 | 146.78 | 1,634 | -0.42(-0.29%) |
Jan 09, 2020 | 146.81 | 147.20 | 146.81 | 147.20 | 2,691 | +0.97(+0.66%) |
Jan 08, 2020 | 145.65 | 146.49 | 145.57 | 146.23 | 1,993 | +0.82(+0.57%) |
Jan 07, 2020 | 145.44 | 145.71 | 145.41 | 145.41 | 5,721 | -0.32(-0.22%) |
Jan 06, 2020 | 144.03 | 145.72 | 144.03 | 145.72 | 3,840 | +0.55(+0.38%) |
Jan 03, 2020 | 143.88 | 145.64 | 143.88 | 145.17 | 1,941 | -1.04(-0.71%) |
Jan 02, 2020 | 146.85 | 146.85 | 145.78 | 146.22 | 11,829 | +0.32(+0.22%) |
Dec 31, 2019 | 144.75 | 145.90 | 143.39 | 145.89 | 3,576 | +0.58(+0.40%) |
Dec 30, 2019 | 145.38 | 145.83 | 145.28 | 145.32 | 26,408 | -0.97(-0.66%) |
Dec 27, 2019 | 146.45 | 146.48 | 146.02 | 146.29 | 2,860 | +0.09(+0.06%) |
Dec 26, 2019 | 146.09 | 146.20 | 145.91 | 146.20 | 2,353 | +0.65(+0.44%) |
Dec 24, 2019 | 145.83 | 145.83 | 145.56 | 145.56 | 3,678 | +0.04(+0.03%) |
Dec 23, 2019 | 145.56 | 145.86 | 145.37 | 145.51 | 5,455 | -0.07(-0.05%) |
Dec 20, 2019 | 145.46 | 145.74 | 145.34 | 145.58 | 3,780 | +0.88(+0.61%) |
Dec 19, 2019 | 144.22 | 144.77 | 144.22 | 144.70 | 5,757 | +0.80(+0.55%) |
Dec 18, 2019 | 144.09 | 144.21 | 143.84 | 143.90 | 4,832 | +0.09(+0.06%) |
Dec 17, 2019 | 144.02 | 144.02 | 143.65 | 143.81 | 1,371 | -0.07(-0.05%) |
Dec 16, 2019 | 143.82 | 144.16 | 143.82 | 143.89 | 3,580 | +1.01(+0.71%) |
Dec 13, 2019 | 143.23 | 143.44 | 142.69 | 142.87 | 4,189 | -0.06(-0.04%) |
Dec 12, 2019 | 141.83 | 143.19 | 141.81 | 142.94 | 10,187 | +0.90(+0.63%) |
Dec 11, 2019 | 141.57 | 142.05 | 141.57 | 142.04 | 30,016 | +0.79(+0.56%) |
Dec 10, 2019 | 141.75 | 141.78 | 141.25 | 141.25 | 2,094 | -0.56(-0.39%) |
Dec 09, 2019 | 142.34 | 142.34 | 141.81 | 141.81 | 1,211 | -0.20(-0.14%) |
Dec 06, 2019 | 141.88 | 142.16 | 141.88 | 142.01 | 5,721 | +1.07(+0.76%) |
Dec 05, 2019 | 140.68 | 140.97 | 140.15 | 140.95 | 2,687 | +0.44(+0.31%) |
Dec 04, 2019 | 140.93 | 140.99 | 140.51 | 140.51 | 4,808 | +0.48(+0.34%) |
Dec 03, 2019 | 138.91 | 140.03 | 138.78 | 140.03 | 3,814 | -0.94(-0.66%) |
Dec 02, 2019 | 143.26 | 143.26 | 140.97 | 140.97 | 3,184 | -1.59(-1.12%) |
Nov 29, 2019 | 142.69 | 142.89 | 142.56 | 142.56 | 2,758 | -0.71(-0.49%) |
Nov 27, 2019 | 142.74 | 143.27 | 142.74 | 143.27 | 4,393 | +0.58(+0.41%) |
Nov 26, 2019 | 142.40 | 142.84 | 142.25 | 142.69 | 10,104 | +0.50(+0.35%) |
Nov 25, 2019 | 142.79 | 142.79 | 141.82 | 142.19 | 3,923 | +1.10(+0.78%) |
Nov 22, 2019 | 141.12 | 141.27 | 140.84 | 141.09 | 2,860 | +0.23(+0.16%) |
Nov 21, 2019 | 141.13 | 141.24 | 140.76 | 140.87 | 4,060 | -0.21(-0.15%) |
Nov 20, 2019 | 141.90 | 141.94 | 140.44 | 141.07 | 7,542 | -1.19(-0.84%) |
Nov 19, 2019 | 142.62 | 142.62 | 142.06 | 142.26 | 3,755 | +0.08(+0.06%) |
Nov 18, 2019 | 141.98 | 142.41 | 141.67 | 142.18 | 3,491 | +0.02(+0.01%) |
Nov 15, 2019 | 141.99 | 142.45 | 141.99 | 142.17 | 12,976 | +0.73(+0.52%) |
Nov 14, 2019 | 141.06 | 141.46 | 141.05 | 141.44 | 1,386 | +0.35(+0.25%) |
Nov 13, 2019 | 140.96 | 141.39 | 140.88 | 141.09 | 11,434 | -0.15(-0.10%) |
Nov 12, 2019 | 140.81 | 141.69 | 140.81 | 141.23 | 4,133 | +0.33(+0.23%) |
Nov 11, 2019 | 140.58 | 140.97 | 140.58 | 140.90 | 2,544 | -0.10(-0.07%) |
Nov 08, 2019 | 140.84 | 141.00 | 140.68 | 141.00 | 5,108 | +0.46(+0.32%) |
Nov 07, 2019 | 139.98 | 140.92 | 139.98 | 140.55 | 1,953 | +0.78(+0.56%) |
Nov 06, 2019 | 139.94 | 139.94 | 139.48 | 139.76 | 3,112 | -0.18(-0.13%) |
Nov 05, 2019 | 140.44 | 140.44 | 139.95 | 139.95 | 8,512 | -0.03(-0.02%) |
Nov 04, 2019 | 139.92 | 140.37 | 139.92 | 139.98 | 3,074 | +0.75(+0.54%) |