Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 121.31 | 123.06 | 121.31 | 122.74 | 419,598 | +0.31(+0.25%) |
Jun 29, 2020 | 122.02 | 122.92 | 121.52 | 122.43 | 423,340 | +0.54(+0.44%) |
Jun 26, 2020 | 124.29 | 124.34 | 121.63 | 121.89 | 383,661 | -1.94(-1.57%) |
Jun 25, 2020 | 123.39 | 123.85 | 122.58 | 123.83 | 505,844 | +0.00(+0.00%) |
Jun 24, 2020 | 125.53 | 125.71 | 123.42 | 123.83 | 499,367 | -4.48(-3.49%) |
Jun 23, 2020 | 128.43 | 129.47 | 128.30 | 128.32 | 380,390 | -0.23(-0.18%) |
Jun 22, 2020 | 128.21 | 128.57 | 127.80 | 128.55 | 418,275 | -1.50(-1.15%) |
Jun 19, 2020 | 132.25 | 132.89 | 129.89 | 130.05 | 482,532 | +1.45(+1.13%) |
Jun 18, 2020 | 127.31 | 128.87 | 127.31 | 128.59 | 475,885 | -1.66(-1.28%) |
Jun 17, 2020 | 131.50 | 131.53 | 129.94 | 130.26 | 400,544 | -0.95(-0.72%) |
Jun 16, 2020 | 133.21 | 133.25 | 130.15 | 131.21 | 416,641 | +3.22(+2.52%) |
Jun 15, 2020 | 125.92 | 128.51 | 125.53 | 127.98 | 406,735 | -0.83(-0.65%) |
Jun 12, 2020 | 129.07 | 129.94 | 126.78 | 128.81 | 536,293 | +2.69(+2.14%) |
Jun 11, 2020 | 130.47 | 130.50 | 125.84 | 126.12 | 483,321 | -7.67(-5.73%) |
Jun 10, 2020 | 134.61 | 134.97 | 133.62 | 133.79 | 376,036 | +0.89(+0.67%) |
Jun 09, 2020 | 131.73 | 133.61 | 131.68 | 132.90 | 419,437 | -2.10(-1.56%) |
Jun 08, 2020 | 134.38 | 135.36 | 133.98 | 135.00 | 433,417 | +0.28(+0.21%) |
Jun 05, 2020 | 134.06 | 136.15 | 133.91 | 134.72 | 504,102 | +1.55(+1.17%) |
Jun 04, 2020 | 133.56 | 134.29 | 132.59 | 133.17 | 540,626 | -0.06(-0.05%) |
Jun 03, 2020 | 132.35 | 134.14 | 132.09 | 133.23 | 499,961 | +3.23(+2.49%) |
Jun 02, 2020 | 130.51 | 130.94 | 129.47 | 130.00 | 364,999 | -0.64(-0.49%) |
Jun 01, 2020 | 129.52 | 131.15 | 129.43 | 130.64 | 458,078 | +2.22(+1.73%) |
May 29, 2020 | 129.11 | 129.32 | 126.28 | 128.42 | 1,672,386 | -3.78(-2.86%) |
May 28, 2020 | 133.21 | 134.47 | 132.01 | 132.20 | 618,122 | +0.60(+0.46%) |
May 27, 2020 | 130.55 | 131.61 | 129.78 | 131.60 | 379,708 | +2.52(+1.95%) |
May 26, 2020 | 128.69 | 129.94 | 128.09 | 129.08 | 365,323 | +2.43(+1.92%) |
May 22, 2020 | 125.83 | 126.99 | 125.44 | 126.65 | 420,888 | -0.62(-0.49%) |
May 21, 2020 | 128.04 | 128.54 | 126.64 | 127.27 | 346,832 | -0.46(-0.36%) |
May 20, 2020 | 127.86 | 128.43 | 126.97 | 127.73 | 532,121 | +0.59(+0.47%) |
May 19, 2020 | 127.13 | 128.51 | 126.76 | 127.13 | 659,245 | -0.82(-0.64%) |
May 18, 2020 | 125.94 | 128.20 | 125.83 | 127.95 | 426,105 | +5.00(+4.07%) |
May 15, 2020 | 122.25 | 123.78 | 122.25 | 122.95 | 517,351 | +0.02(+0.01%) |
May 14, 2020 | 120.50 | 123.06 | 120.43 | 122.93 | 965,944 | -2.83(-2.25%) |
May 13, 2020 | 127.79 | 127.80 | 124.84 | 125.76 | 749,607 | -2.38(-1.85%) |
May 12, 2020 | 130.54 | 130.59 | 128.00 | 128.14 | 479,780 | +0.17(+0.13%) |
May 11, 2020 | 127.21 | 128.80 | 126.83 | 127.97 | 472,299 | +0.92(+0.73%) |
May 08, 2020 | 127.23 | 127.33 | 126.04 | 127.05 | 344,353 | +1.80(+1.44%) |
May 07, 2020 | 125.38 | 126.04 | 125.02 | 125.25 | 714,169 | +0.33(+0.26%) |
May 06, 2020 | 124.43 | 125.49 | 123.96 | 124.92 | 598,227 | +1.83(+1.48%) |
May 05, 2020 | 124.21 | 125.06 | 122.83 | 123.09 | 485,157 | -2.39(-1.91%) |
May 04, 2020 | 124.31 | 125.49 | 123.76 | 125.49 | 484,198 | +0.25(+0.20%) |
May 01, 2020 | 126.63 | 127.03 | 124.72 | 125.24 | 618,084 | -1.39(-1.10%) |
Apr 30, 2020 | 127.55 | 127.55 | 125.91 | 126.63 | 722,006 | +0.83(+0.66%) |
Apr 29, 2020 | 126.07 | 127.12 | 125.67 | 125.80 | 442,221 | +0.05(+0.04%) |
Apr 28, 2020 | 126.80 | 126.93 | 125.43 | 125.75 | 578,160 | +1.13(+0.91%) |
Apr 27, 2020 | 123.79 | 124.89 | 123.17 | 124.62 | 510,764 | +3.10(+2.55%) |
Apr 24, 2020 | 120.95 | 121.81 | 120.13 | 121.52 | 378,515 | +0.99(+0.82%) |
Apr 23, 2020 | 121.13 | 122.62 | 120.27 | 120.54 | 402,018 | -0.35(-0.29%) |
Apr 22, 2020 | 119.93 | 121.23 | 119.56 | 120.89 | 578,668 | +2.88(+2.44%) |
Apr 21, 2020 | 118.38 | 119.56 | 116.80 | 118.01 | 1,027,072 | -4.42(-3.61%) |
Apr 20, 2020 | 122.78 | 124.99 | 122.39 | 122.43 | 675,771 | -3.00(-2.39%) |
Apr 17, 2020 | 126.87 | 127.01 | 124.27 | 125.42 | 669,217 | +3.76(+3.09%) |
Apr 16, 2020 | 122.27 | 122.58 | 120.25 | 121.66 | 426,647 | +0.47(+0.39%) |
Apr 15, 2020 | 120.39 | 122.67 | 120.02 | 121.19 | 1,227,892 | -1.02(-0.84%) |
Apr 14, 2020 | 119.63 | 122.48 | 119.46 | 122.21 | 664,139 | +2.91(+2.44%) |
Apr 13, 2020 | 121.48 | 121.61 | 118.75 | 119.30 | 474,966 | -2.68(-2.19%) |
Apr 09, 2020 | 119.99 | 123.05 | 118.92 | 121.97 | 814,951 | +5.38(+4.61%) |
Apr 08, 2020 | 115.18 | 117.09 | 113.93 | 116.59 | 793,747 | +1.09(+0.94%) |
Apr 07, 2020 | 117.61 | 118.20 | 115.43 | 115.51 | 651,358 | +0.06(+0.05%) |
Apr 06, 2020 | 113.02 | 116.40 | 112.82 | 115.45 | 600,795 | +4.72(+4.26%) |
Apr 03, 2020 | 110.16 | 111.43 | 109.71 | 110.73 | 687,940 | -2.24(-1.98%) |
Apr 02, 2020 | 111.22 | 113.20 | 110.83 | 112.97 | 619,110 | +1.99(+1.79%) |
Apr 01, 2020 | 111.65 | 112.95 | 110.67 | 110.98 | 739,189 | -5.12(-4.41%) |
Mar 31, 2020 | 115.01 | 118.37 | 114.68 | 116.10 | 687,839 | -1.53(-1.30%) |
Mar 30, 2020 | 115.92 | 118.25 | 114.75 | 117.63 | 783,319 | +2.82(+2.46%) |
Mar 27, 2020 | 111.19 | 116.97 | 110.98 | 114.81 | 818,126 | -4.26(-3.57%) |
Mar 26, 2020 | 110.98 | 119.48 | 110.87 | 119.07 | 1,467,072 | +10.99(+10.17%) |
Mar 25, 2020 | 103.02 | 110.22 | 102.67 | 108.08 | 1,102,921 | +3.61(+3.45%) |
Mar 24, 2020 | 100.03 | 104.58 | 99.79 | 104.47 | 1,312,706 | +10.78(+11.50%) |
Mar 23, 2020 | 98.24 | 99.22 | 91.80 | 93.70 | 1,644,895 | -6.37(-6.36%) |
Mar 20, 2020 | 103.50 | 105.95 | 99.80 | 100.06 | 1,191,605 | -1.84(-1.81%) |
Mar 19, 2020 | 94.48 | 104.97 | 93.45 | 101.91 | 1,494,462 | +6.89(+7.25%) |
Mar 18, 2020 | 95.67 | 97.20 | 92.64 | 95.02 | 2,045,809 | -8.56(-8.26%) |
Mar 17, 2020 | 100.97 | 103.76 | 98.12 | 103.58 | 1,754,540 | -0.83(-0.80%) |
Mar 16, 2020 | 103.13 | 108.28 | 102.29 | 104.41 | 1,298,668 | -12.24(-10.49%) |
Mar 13, 2020 | 114.89 | 116.94 | 110.34 | 116.65 | 2,030,864 | +1.99(+1.74%) |
Mar 12, 2020 | 110.90 | 117.35 | 107.77 | 114.66 | 2,122,313 | -5.32(-4.43%) |
Mar 11, 2020 | 123.89 | 124.38 | 118.19 | 119.97 | 1,306,027 | -6.78(-5.35%) |
Mar 10, 2020 | 125.83 | 127.25 | 122.44 | 126.75 | 964,891 | +3.77(+3.07%) |
Mar 09, 2020 | 123.99 | 127.21 | 122.95 | 122.98 | 1,701,638 | -8.58(-6.52%) |
Mar 06, 2020 | 128.97 | 131.97 | 128.51 | 131.55 | 707,101 | +0.03(+0.02%) |
Mar 05, 2020 | 131.32 | 132.73 | 130.70 | 131.53 | 637,644 | -3.45(-2.56%) |
Mar 04, 2020 | 132.43 | 134.99 | 131.74 | 134.98 | 627,913 | +3.53(+2.69%) |
Mar 03, 2020 | 132.47 | 133.80 | 130.76 | 131.44 | 1,001,595 | -1.57(-1.18%) |
Mar 02, 2020 | 130.26 | 133.01 | 129.95 | 133.01 | 792,367 | +3.41(+2.63%) |
Feb 28, 2020 | 128.42 | 130.47 | 126.87 | 129.61 | 1,290,367 | -1.95(-1.48%) |
Feb 27, 2020 | 134.19 | 134.51 | 131.43 | 131.55 | 930,756 | -3.90(-2.88%) |
Feb 26, 2020 | 135.69 | 137.45 | 135.44 | 135.45 | 659,572 | -2.65(-1.92%) |
Feb 25, 2020 | 140.13 | 140.73 | 137.84 | 138.10 | 491,603 | -2.54(-1.81%) |
Feb 24, 2020 | 140.34 | 141.54 | 140.34 | 140.65 | 688,276 | -5.42(-3.71%) |
Feb 21, 2020 | 146.13 | 146.31 | 145.27 | 146.07 | 266,410 | -0.03(-0.02%) |
Feb 20, 2020 | 145.59 | 146.38 | 145.32 | 146.09 | 353,775 | -0.77(-0.52%) |
Feb 19, 2020 | 147.69 | 147.69 | 146.72 | 146.86 | 245,647 | +0.46(+0.31%) |
Feb 18, 2020 | 146.62 | 147.00 | 146.35 | 146.40 | 344,335 | +0.82(+0.57%) |
Feb 14, 2020 | 145.01 | 145.68 | 144.36 | 145.58 | 300,886 | +0.36(+0.25%) |
Feb 13, 2020 | 144.50 | 145.72 | 144.20 | 145.22 | 383,418 | +0.09(+0.06%) |
Feb 12, 2020 | 146.23 | 146.25 | 145.09 | 145.12 | 457,427 | -1.20(-0.82%) |
Feb 11, 2020 | 146.84 | 147.17 | 145.86 | 146.33 | 359,787 | -0.51(-0.35%) |
Feb 10, 2020 | 146.93 | 147.20 | 146.50 | 146.84 | 274,071 | -0.85(-0.58%) |
Feb 07, 2020 | 149.05 | 149.16 | 147.43 | 147.69 | 387,958 | -2.15(-1.44%) |
Feb 06, 2020 | 149.59 | 150.18 | 149.34 | 149.84 | 456,048 | +2.07(+1.40%) |
Feb 05, 2020 | 147.92 | 148.35 | 147.14 | 147.77 | 530,815 | +0.56(+0.38%) |
Feb 04, 2020 | 147.68 | 148.16 | 147.21 | 147.21 | 597,100 | +2.12(+1.46%) |
Feb 03, 2020 | 146.14 | 146.24 | 145.09 | 145.09 | 480,068 | +2.14(+1.50%) |
Jan 31, 2020 | 143.79 | 144.10 | 142.59 | 142.94 | 586,855 | -0.41(-0.28%) |
Jan 30, 2020 | 143.41 | 143.72 | 141.96 | 143.35 | 795,042 | -2.20(-1.51%) |
Jan 29, 2020 | 146.02 | 146.73 | 145.33 | 145.55 | 389,807 | -1.92(-1.30%) |
Jan 28, 2020 | 147.13 | 148.16 | 147.10 | 147.47 | 471,714 | -3.12(-2.07%) |
Jan 27, 2020 | 151.05 | 151.69 | 150.35 | 150.59 | 274,362 | -2.53(-1.65%) |
Jan 24, 2020 | 154.12 | 154.34 | 152.71 | 153.12 | 330,499 | +0.12(+0.08%) |
Jan 23, 2020 | 153.39 | 153.41 | 152.53 | 153.00 | 291,407 | +0.07(+0.05%) |
Jan 22, 2020 | 153.54 | 153.67 | 152.93 | 152.93 | 277,617 | -0.73(-0.48%) |
Jan 21, 2020 | 153.35 | 154.09 | 153.30 | 153.66 | 431,512 | -0.82(-0.53%) |
Jan 17, 2020 | 154.57 | 155.02 | 154.20 | 154.48 | 322,101 | +0.44(+0.29%) |
Jan 16, 2020 | 153.95 | 154.04 | 153.21 | 154.04 | 330,432 | -0.08(-0.05%) |
Jan 15, 2020 | 153.21 | 154.51 | 153.05 | 154.12 | 371,355 | +1.94(+1.28%) |
Jan 14, 2020 | 152.16 | 152.34 | 151.68 | 152.18 | 344,212 | +0.20(+0.13%) |
Jan 13, 2020 | 151.41 | 152.48 | 151.30 | 151.97 | 504,854 | -1.10(-0.72%) |
Jan 10, 2020 | 153.69 | 153.98 | 152.86 | 153.07 | 341,549 | -0.64(-0.42%) |
Jan 09, 2020 | 153.54 | 154.24 | 153.17 | 153.71 | 351,845 | +1.22(+0.80%) |
Jan 08, 2020 | 152.20 | 152.94 | 151.88 | 152.49 | 404,489 | +2.01(+1.34%) |
Jan 07, 2020 | 151.43 | 151.43 | 150.30 | 150.48 | 404,584 | -1.30(-0.86%) |
Jan 06, 2020 | 151.57 | 151.91 | 151.27 | 151.78 | 378,773 | +1.19(+0.79%) |
Jan 03, 2020 | 150.08 | 151.21 | 150.07 | 150.60 | 415,693 | -0.31(-0.20%) |
Jan 02, 2020 | 151.75 | 152.32 | 150.83 | 150.91 | 408,711 | -1.51(-0.99%) |
Dec 31, 2019 | 152.07 | 152.70 | 151.35 | 152.42 | 265,747 | +0.00(+0.00%) |
Dec 30, 2019 | 153.13 | 153.17 | 151.85 | 152.42 | 224,498 | -0.53(-0.35%) |
Dec 27, 2019 | 153.13 | 153.17 | 152.56 | 152.95 | 268,289 | +1.83(+1.21%) |
Dec 26, 2019 | 150.45 | 151.16 | 150.45 | 151.12 | 144,956 | +0.69(+0.46%) |
Dec 24, 2019 | 151.10 | 151.10 | 150.05 | 150.44 | 119,227 | -0.28(-0.19%) |
Dec 23, 2019 | 151.24 | 151.29 | 150.50 | 150.72 | 300,431 | +0.21(+0.14%) |
Dec 20, 2019 | 150.24 | 150.98 | 149.81 | 150.51 | 590,170 | +1.77(+1.19%) |
Dec 19, 2019 | 149.11 | 149.35 | 148.56 | 148.74 | 274,633 | -0.81(-0.54%) |
Dec 18, 2019 | 150.12 | 150.13 | 148.60 | 149.54 | 366,853 | +0.28(+0.19%) |
Dec 17, 2019 | 149.00 | 150.01 | 148.65 | 149.26 | 497,011 | -0.89(-0.59%) |
Dec 16, 2019 | 151.08 | 151.32 | 149.84 | 150.15 | 670,961 | +2.97(+2.02%) |
Dec 13, 2019 | 147.26 | 147.92 | 146.74 | 147.18 | 546,081 | +1.75(+1.20%) |
Dec 12, 2019 | 146.07 | 146.57 | 144.87 | 145.43 | 355,761 | -1.34(-0.91%) |
Dec 11, 2019 | 145.97 | 147.18 | 145.97 | 146.77 | 214,926 | +0.62(+0.42%) |
Dec 10, 2019 | 146.56 | 146.65 | 146.11 | 146.16 | 228,707 | -0.26(-0.18%) |
Dec 09, 2019 | 146.83 | 147.12 | 146.35 | 146.42 | 218,668 | -0.23(-0.16%) |
Dec 06, 2019 | 147.07 | 147.39 | 146.29 | 146.65 | 298,013 | +0.64(+0.44%) |
Dec 05, 2019 | 146.04 | 146.15 | 145.57 | 146.01 | 343,538 | -0.39(-0.27%) |
Dec 04, 2019 | 146.06 | 146.72 | 145.81 | 146.40 | 352,225 | -0.40(-0.27%) |
Dec 03, 2019 | 146.97 | 147.25 | 146.31 | 146.80 | 324,195 | -0.51(-0.34%) |
Dec 02, 2019 | 147.45 | 147.59 | 146.06 | 147.31 | 356,243 | -0.61(-0.41%) |
Nov 29, 2019 | 148.25 | 148.62 | 147.75 | 147.91 | 186,852 | -0.57(-0.38%) |
Nov 27, 2019 | 148.56 | 148.84 | 148.01 | 148.48 | 374,036 | +0.26(+0.18%) |
Nov 26, 2019 | 148.35 | 148.86 | 147.81 | 148.22 | 480,285 | +1.15(+0.78%) |
Nov 25, 2019 | 147.50 | 147.51 | 146.63 | 147.07 | 485,704 | +2.24(+1.55%) |
Nov 22, 2019 | 145.31 | 145.31 | 144.57 | 144.83 | 190,388 | -0.05(-0.03%) |
Nov 21, 2019 | 145.29 | 145.41 | 144.35 | 144.87 | 245,943 | -0.83(-0.57%) |
Nov 20, 2019 | 146.14 | 146.32 | 145.54 | 145.70 | 271,774 | -0.55(-0.38%) |
Nov 19, 2019 | 145.96 | 146.26 | 145.78 | 146.26 | 245,852 | +0.98(+0.67%) |
Nov 18, 2019 | 145.49 | 145.98 | 145.07 | 145.28 | 224,436 | +0.36(+0.25%) |
Nov 15, 2019 | 144.45 | 145.11 | 144.22 | 144.92 | 312,157 | -0.71(-0.49%) |
Nov 14, 2019 | 146.23 | 146.30 | 145.14 | 145.63 | 229,580 | +0.51(+0.35%) |
Nov 13, 2019 | 144.64 | 145.33 | 144.04 | 145.12 | 300,168 | +2.14(+1.49%) |
Nov 12, 2019 | 143.77 | 143.85 | 142.36 | 142.99 | 437,856 | -1.62(-1.12%) |
Nov 11, 2019 | 144.25 | 145.09 | 144.07 | 144.61 | 236,768 | +0.68(+0.47%) |
Nov 08, 2019 | 143.80 | 144.19 | 143.12 | 143.93 | 462,324 | -0.93(-0.64%) |
Nov 07, 2019 | 145.56 | 145.56 | 144.15 | 144.86 | 260,425 | -0.40(-0.27%) |
Nov 06, 2019 | 145.97 | 146.06 | 145.15 | 145.26 | 278,194 | +0.48(+0.33%) |
Nov 05, 2019 | 145.73 | 145.73 | 144.27 | 144.78 | 553,533 | -0.53(-0.36%) |
Nov 04, 2019 | 147.26 | 147.36 | 145.09 | 145.31 | 319,877 | -2.21(-1.50%) |
Nov 01, 2019 | 148.72 | 148.72 | 147.46 | 147.51 | 238,344 | -0.79(-0.53%) |
Oct 31, 2019 | 148.18 | 148.69 | 147.56 | 148.30 | 484,579 | +0.52(+0.36%) |
Oct 30, 2019 | 147.01 | 148.26 | 146.32 | 147.78 | 385,117 | +3.12(+2.16%) |
Oct 29, 2019 | 144.42 | 145.11 | 143.89 | 144.65 | 233,350 | +0.40(+0.28%) |
Oct 28, 2019 | 144.86 | 144.99 | 144.10 | 144.26 | 368,010 | -0.85(-0.59%) |
Oct 25, 2019 | 145.57 | 145.76 | 144.99 | 145.11 | 367,737 | -1.28(-0.87%) |
Oct 24, 2019 | 146.16 | 146.82 | 145.86 | 146.38 | 275,661 | +0.65(+0.45%) |
Oct 23, 2019 | 145.32 | 146.20 | 145.30 | 145.73 | 298,380 | +0.07(+0.05%) |
Oct 22, 2019 | 146.04 | 146.83 | 145.44 | 145.66 | 283,545 | +0.07(+0.05%) |
Oct 21, 2019 | 146.16 | 146.56 | 145.50 | 145.59 | 299,960 | -0.69(-0.47%) |
Oct 18, 2019 | 146.29 | 146.84 | 145.73 | 146.27 | 369,505 | -0.92(-0.63%) |
Oct 17, 2019 | 146.26 | 147.50 | 146.16 | 147.20 | 441,331 | -0.30(-0.20%) |
Oct 16, 2019 | 146.81 | 147.68 | 146.54 | 147.50 | 290,236 | +0.67(+0.46%) |
Oct 15, 2019 | 146.31 | 147.43 | 146.09 | 146.83 | 730,694 | -0.68(-0.46%) |
Oct 14, 2019 | 146.74 | 148.04 | 146.74 | 147.50 | 497,913 | -0.28(-0.19%) |
Oct 11, 2019 | 146.95 | 148.48 | 146.65 | 147.78 | 700,889 | -0.72(-0.49%) |
Oct 10, 2019 | 147.46 | 148.90 | 147.38 | 148.51 | 305,385 | -0.60(-0.40%) |
Oct 09, 2019 | 148.37 | 149.32 | 148.20 | 149.11 | 438,129 | +1.87(+1.27%) |
Oct 08, 2019 | 147.59 | 148.08 | 146.84 | 147.23 | 600,339 | -1.05(-0.71%) |
Oct 07, 2019 | 148.04 | 149.33 | 147.82 | 148.28 | 617,422 | +0.48(+0.32%) |
Oct 04, 2019 | 145.71 | 147.80 | 145.71 | 147.80 | 368,179 | +0.72(+0.49%) |
Oct 03, 2019 | 145.78 | 147.39 | 145.32 | 147.08 | 510,501 | +3.84(+2.68%) |
Oct 02, 2019 | 144.36 | 144.83 | 142.82 | 143.24 | 529,037 | -4.63(-3.13%) |
Oct 01, 2019 | 146.91 | 148.06 | 146.27 | 147.88 | 359,403 | -0.11(-0.07%) |
Sep 30, 2019 | 148.42 | 149.42 | 147.91 | 147.98 | 342,361 | +0.86(+0.58%) |
Sep 27, 2019 | 147.77 | 147.90 | 146.54 | 147.12 | 369,616 | +0.13(+0.09%) |
Sep 26, 2019 | 146.61 | 147.45 | 146.52 | 147.00 | 355,827 | +1.49(+1.03%) |
Sep 25, 2019 | 145.60 | 145.92 | 144.82 | 145.50 | 507,260 | -1.35(-0.92%) |
Sep 24, 2019 | 146.56 | 147.36 | 146.53 | 146.85 | 308,190 | +0.26(+0.18%) |
Sep 23, 2019 | 146.65 | 146.92 | 146.25 | 146.59 | 356,624 | +0.52(+0.35%) |
Sep 20, 2019 | 147.19 | 147.48 | 145.88 | 146.07 | 564,976 | -1.53(-1.04%) |
Sep 19, 2019 | 147.32 | 148.37 | 147.32 | 147.60 | 392,218 | -0.10(-0.07%) |
Sep 18, 2019 | 147.27 | 147.97 | 146.55 | 147.70 | 473,709 | -0.62(-0.42%) |
Sep 17, 2019 | 146.95 | 148.41 | 146.81 | 148.33 | 388,103 | +2.25(+1.54%) |
Sep 16, 2019 | 146.98 | 147.21 | 145.62 | 146.07 | 364,357 | -1.66(-1.12%) |
Sep 13, 2019 | 147.10 | 148.56 | 146.88 | 147.73 | 471,384 | -3.01(-2.00%) |
Sep 12, 2019 | 149.97 | 151.33 | 149.83 | 150.75 | 271,240 | +0.71(+0.47%) |
Sep 11, 2019 | 148.96 | 150.57 | 148.90 | 150.04 | 361,861 | +1.18(+0.79%) |
Sep 10, 2019 | 148.40 | 149.37 | 147.87 | 148.86 | 408,524 | -2.39(-1.58%) |
Sep 09, 2019 | 151.22 | 151.41 | 150.18 | 151.25 | 300,327 | -2.53(-1.65%) |
Sep 06, 2019 | 153.03 | 154.94 | 152.89 | 153.78 | 740,668 | +1.59(+1.05%) |
Sep 05, 2019 | 156.96 | 157.20 | 151.65 | 152.19 | 970,668 | -7.07(-4.44%) |
Sep 04, 2019 | 158.73 | 159.48 | 158.53 | 159.26 | 645,622 | +1.14(+0.72%) |
Sep 03, 2019 | 157.12 | 158.75 | 156.92 | 158.12 | 416,401 | +3.11(+2.01%) |
Aug 30, 2019 | 155.65 | 155.70 | 154.11 | 155.01 | 215,139 | +0.69(+0.45%) |
Aug 29, 2019 | 153.85 | 154.43 | 153.53 | 154.32 | 233,848 | +1.35(+0.88%) |
Aug 28, 2019 | 152.28 | 153.08 | 151.59 | 152.97 | 300,939 | +0.24(+0.16%) |
Aug 27, 2019 | 151.76 | 153.09 | 151.76 | 152.73 | 322,240 | +1.60(+1.06%) |
Aug 26, 2019 | 150.54 | 151.46 | 149.99 | 151.12 | 224,367 | +0.56(+0.37%) |
Aug 23, 2019 | 152.77 | 153.12 | 150.23 | 150.56 | 395,914 | -1.61(-1.06%) |
Aug 22, 2019 | 151.31 | 152.34 | 151.00 | 152.18 | 436,660 | +0.11(+0.07%) |
Aug 21, 2019 | 153.03 | 153.12 | 151.83 | 152.07 | 670,880 | +1.20(+0.80%) |
Aug 20, 2019 | 152.21 | 152.38 | 150.70 | 150.86 | 533,281 | -0.15(-0.10%) |
Aug 19, 2019 | 151.81 | 152.11 | 150.94 | 151.01 | 416,948 | -0.75(-0.49%) |
Aug 16, 2019 | 151.84 | 152.02 | 150.99 | 151.76 | 551,385 | +1.86(+1.24%) |
Aug 15, 2019 | 150.00 | 150.39 | 149.14 | 149.90 | 304,631 | +2.59(+1.76%) |
Aug 14, 2019 | 147.99 | 148.65 | 147.13 | 147.31 | 382,073 | -1.03(-0.69%) |
Aug 13, 2019 | 148.23 | 149.16 | 148.06 | 148.35 | 253,252 | -0.66(-0.44%) |
Aug 12, 2019 | 149.65 | 150.05 | 148.84 | 149.01 | 231,678 | +0.84(+0.57%) |
Aug 09, 2019 | 148.52 | 148.82 | 147.64 | 148.16 | 378,124 | +0.13(+0.09%) |
Aug 08, 2019 | 145.89 | 148.32 | 145.69 | 148.04 | 399,977 | +0.68(+0.46%) |
Aug 07, 2019 | 146.42 | 148.04 | 146.10 | 147.36 | 358,933 | +1.05(+0.72%) |
Aug 06, 2019 | 146.26 | 146.81 | 145.53 | 146.31 | 249,667 | +0.41(+0.28%) |
Aug 05, 2019 | 148.02 | 148.34 | 145.08 | 145.90 | 538,181 | -3.16(-2.12%) |
Aug 02, 2019 | 150.37 | 150.56 | 148.76 | 149.06 | 456,391 | -1.81(-1.20%) |
Aug 01, 2019 | 150.91 | 152.95 | 150.84 | 150.86 | 520,116 | +1.75(+1.17%) |
Jul 31, 2019 | 149.65 | 150.67 | 148.15 | 149.11 | 349,948 | -1.12(-0.75%) |
Jul 30, 2019 | 150.09 | 150.37 | 149.62 | 150.24 | 591,021 | +0.21(+0.14%) |
Jul 29, 2019 | 149.64 | 150.20 | 149.04 | 150.03 | 629,197 | +2.53(+1.71%) |
Jul 26, 2019 | 147.07 | 147.73 | 146.68 | 147.50 | 450,124 | +1.57(+1.08%) |
Jul 25, 2019 | 146.60 | 146.69 | 144.78 | 145.93 | 947,887 | -3.55(-2.37%) |
Jul 24, 2019 | 149.15 | 150.45 | 148.70 | 149.48 | 564,228 | -1.82(-1.20%) |
Jul 23, 2019 | 151.39 | 152.03 | 150.94 | 151.30 | 577,801 | -0.39(-0.26%) |
Jul 22, 2019 | 151.22 | 152.02 | 150.84 | 151.69 | 577,222 | -0.75(-0.49%) |
Jul 19, 2019 | 152.68 | 152.68 | 151.49 | 152.44 | 609,267 | -0.30(-0.20%) |
Jul 18, 2019 | 151.69 | 152.99 | 151.37 | 152.75 | 498,338 | +0.07(+0.05%) |
Jul 17, 2019 | 153.13 | 153.34 | 152.44 | 152.68 | 298,347 | +0.63(+0.42%) |
Jul 16, 2019 | 152.53 | 152.61 | 151.66 | 152.04 | 405,603 | -0.62(-0.40%) |
Jul 15, 2019 | 152.19 | 152.83 | 152.01 | 152.66 | 364,772 | +0.53(+0.35%) |
Jul 12, 2019 | 152.13 | 152.60 | 151.48 | 152.13 | 312,244 | -2.03(-1.32%) |
Jul 11, 2019 | 154.46 | 154.65 | 153.66 | 154.16 | 171,720 | +0.06(+0.04%) |
Jul 10, 2019 | 153.25 | 154.49 | 153.19 | 154.10 | 249,329 | +0.46(+0.30%) |
Jul 09, 2019 | 153.64 | 154.38 | 153.35 | 153.63 | 324,815 | -1.12(-0.72%) |
Jul 08, 2019 | 154.63 | 155.13 | 154.32 | 154.75 | 244,149 | +0.50(+0.32%) |
Jul 05, 2019 | 153.70 | 154.45 | 152.79 | 154.25 | 259,532 | -2.59(-1.65%) |
Jul 03, 2019 | 156.46 | 157.32 | 156.38 | 156.84 | 165,634 | +1.69(+1.09%) |
Jul 02, 2019 | 153.57 | 155.31 | 153.56 | 155.15 | 364,053 | +2.42(+1.59%) |