Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 152.50 | 154.88 | 152.50 | 154.34 | 3,586 | +1.96(+1.29%) |
Sep 29, 2020 | 153.21 | 153.46 | 152.37 | 152.37 | 10,075 | -0.48(-0.32%) |
Sep 28, 2020 | 153.10 | 153.44 | 152.36 | 152.85 | 3,311 | +0.96(+0.63%) |
Sep 25, 2020 | 150.32 | 152.17 | 150.24 | 151.90 | 3,072 | +1.25(+0.83%) |
Sep 24, 2020 | 151.26 | 151.26 | 150.03 | 150.65 | 1,572 | -1.12(-0.74%) |
Sep 23, 2020 | 154.37 | 154.37 | 151.77 | 151.77 | 3,311 | -1.46(-0.95%) |
Sep 22, 2020 | 152.98 | 153.51 | 152.25 | 153.22 | 2,702 | +0.38(+0.25%) |
Sep 21, 2020 | 155.22 | 155.46 | 151.28 | 152.85 | 5,268 | -4.51(-2.87%) |
Sep 18, 2020 | 157.11 | 157.41 | 155.65 | 157.36 | 3,937 | +1.22(+0.78%) |
Sep 17, 2020 | 155.44 | 156.21 | 155.44 | 156.14 | 4,334 | -0.81(-0.51%) |
Sep 16, 2020 | 156.94 | 157.62 | 156.42 | 156.95 | 11,153 | +0.75(+0.48%) |
Sep 15, 2020 | 156.86 | 156.89 | 156.02 | 156.20 | 4,198 | +0.62(+0.40%) |
Sep 14, 2020 | 153.86 | 155.89 | 153.86 | 155.58 | 2,678 | +3.38(+2.22%) |
Sep 11, 2020 | 152.22 | 152.62 | 151.55 | 152.20 | 3,086 | +0.25(+0.17%) |
Sep 10, 2020 | 154.79 | 154.79 | 151.94 | 151.94 | 3,998 | -2.71(-1.75%) |
Sep 09, 2020 | 154.28 | 155.57 | 154.28 | 154.66 | 6,474 | +3.45(+2.28%) |
Sep 08, 2020 | 153.19 | 153.19 | 151.04 | 151.21 | 5,008 | -2.17(-1.42%) |
Sep 04, 2020 | 155.00 | 155.00 | 152.05 | 153.38 | 2,766 | -0.86(-0.56%) |
Sep 03, 2020 | 157.72 | 157.72 | 153.84 | 154.24 | 5,987 | -3.87(-2.45%) |
Sep 02, 2020 | 154.91 | 158.10 | 154.91 | 158.10 | 6,107 | +2.92(+1.88%) |
Sep 01, 2020 | 158.03 | 158.03 | 154.79 | 155.19 | 6,239 | -2.28(-1.45%) |
Aug 31, 2020 | 156.76 | 157.59 | 156.06 | 157.47 | 5,762 | +1.20(+0.77%) |
Aug 28, 2020 | 155.32 | 156.27 | 155.14 | 156.27 | 2,873 | +0.58(+0.37%) |
Aug 27, 2020 | 156.45 | 156.45 | 155.02 | 155.69 | 4,909 | +0.25(+0.16%) |
Aug 26, 2020 | 155.93 | 155.93 | 154.79 | 155.44 | 9,429 | -0.53(-0.34%) |
Aug 25, 2020 | 155.44 | 156.01 | 155.15 | 155.97 | 21,214 | +0.85(+0.55%) |
Aug 24, 2020 | 155.85 | 156.17 | 154.35 | 155.12 | 8,512 | -0.10(-0.07%) |
Aug 21, 2020 | 155.25 | 155.38 | 154.23 | 155.22 | 3,724 | -0.44(-0.28%) |
Aug 20, 2020 | 154.85 | 155.85 | 154.85 | 155.66 | 5,458 | +0.45(+0.29%) |
Aug 19, 2020 | 155.66 | 156.27 | 155.21 | 155.21 | 5,645 | +0.32(+0.21%) |
Aug 18, 2020 | 155.25 | 155.25 | 153.64 | 154.88 | 2,806 | -0.65(-0.42%) |
Aug 17, 2020 | 154.12 | 155.64 | 153.84 | 155.53 | 6,472 | +2.29(+1.49%) |
Aug 14, 2020 | 152.96 | 153.98 | 152.63 | 153.24 | 3,086 | +0.16(+0.10%) |
Aug 13, 2020 | 153.27 | 153.27 | 152.13 | 153.08 | 4,863 | -0.38(-0.25%) |
Aug 12, 2020 | 152.90 | 153.73 | 152.90 | 153.46 | 34,906 | +1.81(+1.19%) |
Aug 11, 2020 | 154.99 | 154.99 | 151.65 | 151.65 | 5,013 | -1.91(-1.24%) |
Aug 10, 2020 | 153.96 | 154.38 | 153.03 | 153.56 | 19,368 | -0.38(-0.24%) |
Aug 07, 2020 | 153.39 | 154.16 | 153.17 | 153.93 | 3,831 | +0.66(+0.43%) |
Aug 06, 2020 | 154.58 | 154.66 | 152.23 | 153.27 | 7,706 | -1.28(-0.83%) |
Aug 05, 2020 | 153.12 | 154.60 | 152.56 | 154.56 | 7,550 | +3.45(+2.29%) |
Aug 04, 2020 | 150.94 | 151.54 | 150.41 | 151.10 | 8,140 | -0.38(-0.25%) |
Aug 03, 2020 | 149.35 | 151.50 | 149.35 | 151.48 | 9,636 | +3.38(+2.28%) |
Jul 31, 2020 | 149.94 | 149.94 | 147.00 | 148.10 | 3,618 | -1.08(-0.73%) |
Jul 30, 2020 | 148.96 | 149.58 | 148.27 | 149.18 | 2,984 | +0.18(+0.12%) |
Jul 29, 2020 | 149.10 | 149.40 | 147.87 | 149.00 | 10,944 | +0.53(+0.36%) |
Jul 28, 2020 | 149.55 | 149.55 | 148.39 | 148.47 | 7,065 | -0.17(-0.11%) |
Jul 27, 2020 | 148.45 | 148.80 | 147.32 | 148.64 | 5,918 | +0.99(+0.67%) |
Jul 24, 2020 | 149.91 | 149.91 | 146.77 | 147.65 | 6,172 | -1.93(-1.29%) |
Jul 23, 2020 | 151.58 | 151.58 | 149.17 | 149.58 | 8,133 | -1.27(-0.84%) |
Jul 22, 2020 | 151.40 | 151.40 | 149.82 | 150.84 | 40,879 | +0.55(+0.36%) |
Jul 21, 2020 | 151.28 | 152.08 | 150.30 | 150.30 | 5,303 | -0.94(-0.62%) |
Jul 20, 2020 | 151.26 | 151.92 | 150.81 | 151.24 | 5,441 | -0.05(-0.03%) |
Jul 17, 2020 | 150.37 | 151.44 | 150.37 | 151.29 | 6,065 | +1.38(+0.92%) |
Jul 16, 2020 | 150.04 | 150.04 | 149.01 | 149.91 | 6,844 | -0.71(-0.47%) |
Jul 15, 2020 | 149.38 | 150.83 | 149.38 | 150.62 | 5,958 | +2.80(+1.90%) |
Jul 14, 2020 | 145.65 | 147.92 | 145.65 | 147.82 | 5,038 | +2.15(+1.48%) |
Jul 13, 2020 | 146.57 | 148.87 | 145.67 | 145.67 | 10,374 | +0.42(+0.29%) |
Jul 10, 2020 | 145.25 | 145.71 | 144.76 | 145.25 | 4,895 | +0.03(+0.02%) |
Jul 09, 2020 | 146.59 | 147.16 | 144.69 | 145.22 | 4,324 | -1.56(-1.06%) |
Jul 08, 2020 | 146.26 | 146.82 | 145.60 | 146.77 | 3,792 | +0.41(+0.28%) |
Jul 07, 2020 | 146.97 | 147.73 | 146.18 | 146.37 | 11,846 | -0.78(-0.53%) |
Jul 06, 2020 | 146.56 | 147.78 | 146.38 | 147.15 | 3,879 | +2.07(+1.43%) |
Jul 02, 2020 | 146.20 | 146.43 | 145.08 | 145.08 | 6,278 | +0.24(+0.16%) |
Jul 01, 2020 | 144.71 | 145.65 | 144.71 | 144.84 | 11,759 | +0.25(+0.17%) |
Jun 30, 2020 | 142.79 | 144.62 | 142.79 | 144.59 | 35,329 | +2.36(+1.66%) |
Jun 29, 2020 | 142.39 | 143.26 | 141.77 | 142.23 | 15,779 | +0.23(+0.16%) |
Jun 26, 2020 | 144.09 | 144.09 | 141.44 | 142.00 | 6,172 | -2.31(-1.60%) |
Jun 25, 2020 | 142.50 | 144.31 | 142.21 | 144.31 | 13,792 | +1.80(+1.26%) |
Jun 24, 2020 | 144.22 | 144.90 | 141.61 | 142.51 | 8,988 | -3.03(-2.09%) |
Jun 23, 2020 | 146.05 | 146.98 | 145.55 | 145.55 | 5,481 | +0.22(+0.15%) |
Jun 22, 2020 | 144.18 | 145.32 | 142.73 | 145.32 | 5,190 | +0.34(+0.24%) |
Jun 19, 2020 | 144.86 | 144.98 | 143.04 | 144.98 | 5,853 | +2.14(+1.50%) |
Jun 18, 2020 | 141.87 | 143.00 | 141.87 | 142.84 | 5,251 | +0.21(+0.14%) |
Jun 17, 2020 | 144.63 | 144.63 | 142.64 | 142.64 | 5,616 | -0.74(-0.51%) |
Jun 16, 2020 | 142.48 | 143.88 | 141.41 | 143.38 | 13,288 | +4.54(+3.27%) |
Jun 15, 2020 | 137.27 | 139.79 | 136.51 | 138.84 | 34,398 | -0.59(-0.42%) |
Jun 12, 2020 | 141.76 | 142.21 | 137.47 | 139.43 | 17,916 | +0.09(+0.06%) |
Jun 11, 2020 | 144.59 | 145.52 | 139.34 | 139.34 | 20,978 | -7.67(-5.22%) |
Jun 10, 2020 | 149.18 | 149.18 | 147.01 | 147.01 | 41,352 | -1.12(-0.76%) |
Jun 09, 2020 | 149.08 | 149.56 | 148.13 | 148.13 | 9,788 | -0.77(-0.52%) |
Jun 08, 2020 | 147.09 | 149.19 | 147.09 | 148.90 | 9,743 | +1.34(+0.91%) |
Jun 05, 2020 | 148.63 | 149.68 | 147.25 | 147.56 | 23,995 | +0.95(+0.65%) |
Jun 04, 2020 | 146.90 | 148.03 | 146.11 | 146.61 | 9,307 | -1.62(-1.09%) |
Jun 03, 2020 | 148.74 | 148.74 | 147.48 | 148.23 | 11,010 | +0.35(+0.24%) |
Jun 02, 2020 | 146.44 | 147.90 | 145.28 | 147.88 | 10,392 | +1.56(+1.07%) |
Jun 01, 2020 | 146.98 | 147.03 | 145.78 | 146.31 | 12,832 | -1.31(-0.89%) |
May 29, 2020 | 146.93 | 147.62 | 144.36 | 147.62 | 14,823 | +1.28(+0.87%) |
May 28, 2020 | 147.00 | 147.49 | 146.34 | 146.34 | 12,134 | +1.20(+0.83%) |
May 27, 2020 | 145.33 | 145.33 | 142.29 | 145.14 | 13,487 | +0.96(+0.66%) |
May 26, 2020 | 146.65 | 146.65 | 144.18 | 144.18 | 39,117 | +0.11(+0.08%) |
May 22, 2020 | 144.45 | 144.45 | 143.75 | 144.07 | 12,370 | -0.28(-0.19%) |
May 21, 2020 | 145.26 | 145.42 | 143.65 | 144.35 | 10,111 | -1.27(-0.87%) |
May 20, 2020 | 147.26 | 147.26 | 145.41 | 145.62 | 16,775 | +0.10(+0.07%) |
May 19, 2020 | 146.96 | 147.01 | 145.34 | 145.53 | 21,109 | -1.50(-1.02%) |
May 18, 2020 | 149.20 | 149.20 | 146.76 | 147.03 | 209,624 | +1.47(+1.01%) |
May 15, 2020 | 142.87 | 145.56 | 142.87 | 145.56 | 8,744 | +2.26(+1.58%) |
May 14, 2020 | 140.92 | 143.30 | 140.92 | 143.30 | 11,454 | +1.01(+0.71%) |
May 13, 2020 | 143.64 | 145.18 | 141.59 | 142.28 | 16,312 | -2.15(-1.49%) |
May 12, 2020 | 146.92 | 147.56 | 144.43 | 144.43 | 34,176 | -1.23(-0.84%) |
May 11, 2020 | 142.04 | 145.73 | 142.04 | 145.66 | 17,544 | +4.10(+2.90%) |
May 08, 2020 | 142.12 | 142.34 | 141.05 | 141.56 | 16,316 | +1.37(+0.98%) |
May 07, 2020 | 142.20 | 142.48 | 140.19 | 140.19 | 73,926 | -2.44(-1.71%) |
May 06, 2020 | 143.53 | 144.00 | 142.59 | 142.63 | 9,981 | +0.22(+0.16%) |
May 05, 2020 | 141.61 | 143.48 | 141.61 | 142.41 | 15,500 | +2.51(+1.79%) |
May 04, 2020 | 138.81 | 139.94 | 138.69 | 139.90 | 7,459 | +0.30(+0.22%) |
May 01, 2020 | 140.36 | 140.95 | 138.22 | 139.59 | 33,379 | -3.31(-2.32%) |
Apr 30, 2020 | 143.49 | 143.49 | 141.51 | 142.90 | 11,499 | -1.70(-1.17%) |
Apr 29, 2020 | 147.53 | 147.53 | 143.18 | 144.60 | 39,548 | +1.95(+1.37%) |
Apr 28, 2020 | 145.42 | 145.42 | 142.63 | 142.65 | 19,492 | -2.17(-1.50%) |
Apr 27, 2020 | 143.88 | 145.48 | 143.65 | 144.82 | 23,902 | +2.79(+1.96%) |
Apr 24, 2020 | 141.50 | 142.30 | 140.30 | 142.03 | 9,918 | +1.69(+1.21%) |
Apr 23, 2020 | 137.07 | 141.81 | 137.07 | 140.34 | 18,605 | +1.43(+1.03%) |
Apr 22, 2020 | 139.43 | 139.43 | 137.49 | 138.91 | 6,953 | +2.25(+1.64%) |
Apr 21, 2020 | 139.52 | 139.52 | 136.45 | 136.66 | 17,218 | -4.21(-2.99%) |
Apr 20, 2020 | 139.75 | 142.36 | 138.82 | 140.88 | 13,758 | +0.17(+0.12%) |
Apr 17, 2020 | 140.47 | 140.81 | 138.53 | 140.70 | 35,299 | +3.51(+2.56%) |
Apr 16, 2020 | 136.56 | 137.41 | 135.43 | 137.19 | 17,929 | +1.47(+1.08%) |
Apr 15, 2020 | 136.25 | 136.60 | 134.07 | 135.72 | 14,159 | -1.72(-1.26%) |
Apr 14, 2020 | 136.73 | 137.78 | 135.70 | 137.45 | 11,793 | +4.13(+3.10%) |
Apr 13, 2020 | 135.49 | 135.49 | 131.79 | 133.31 | 11,075 | -1.76(-1.30%) |
Apr 09, 2020 | 134.97 | 135.75 | 134.70 | 135.07 | 10,664 | +1.59(+1.19%) |
Apr 08, 2020 | 129.87 | 133.87 | 128.87 | 133.48 | 10,581 | +4.24(+3.28%) |
Apr 07, 2020 | 133.45 | 133.45 | 129.00 | 129.24 | 25,254 | -0.96(-0.73%) |
Apr 06, 2020 | 128.86 | 130.89 | 127.98 | 130.20 | 242,740 | +5.85(+4.71%) |
Apr 03, 2020 | 125.21 | 126.07 | 123.03 | 124.34 | 19,516 | -0.83(-0.66%) |
Apr 02, 2020 | 121.66 | 125.17 | 121.14 | 125.17 | 15,593 | +3.59(+2.96%) |
Apr 01, 2020 | 123.43 | 123.61 | 120.72 | 121.58 | 13,810 | -4.62(-3.66%) |
Mar 31, 2020 | 128.64 | 128.64 | 125.55 | 126.19 | 24,688 | -0.99(-0.78%) |
Mar 30, 2020 | 122.06 | 127.41 | 122.06 | 127.19 | 32,602 | +6.18(+5.11%) |
Mar 27, 2020 | 120.22 | 123.07 | 119.96 | 121.01 | 26,981 | -2.94(-2.38%) |
Mar 26, 2020 | 116.42 | 124.16 | 116.39 | 123.95 | 43,593 | +6.92(+5.91%) |
Mar 25, 2020 | 117.74 | 119.52 | 115.19 | 117.04 | 30,758 | +0.96(+0.82%) |
Mar 24, 2020 | 114.57 | 116.08 | 113.53 | 116.08 | 21,334 | +6.84(+6.26%) |
Mar 23, 2020 | 112.70 | 113.86 | 107.82 | 109.24 | 14,498 | -4.54(-3.99%) |
Mar 20, 2020 | 117.82 | 119.22 | 113.77 | 113.78 | 28,502 | -3.28(-2.80%) |
Mar 19, 2020 | 117.81 | 119.12 | 115.62 | 117.06 | 19,226 | -0.44(-0.38%) |
Mar 18, 2020 | 117.93 | 122.26 | 113.63 | 117.50 | 20,084 | -5.89(-4.78%) |
Mar 17, 2020 | 118.55 | 124.81 | 116.72 | 123.40 | 22,326 | +7.53(+6.50%) |
Mar 16, 2020 | 116.58 | 123.13 | 115.86 | 115.86 | 13,893 | -11.40(-8.96%) |
Mar 13, 2020 | 126.92 | 127.26 | 119.26 | 127.26 | 46,503 | +6.13(+5.06%) |
Mar 12, 2020 | 121.51 | 126.25 | 117.92 | 121.13 | 20,900 | -8.22(-6.36%) |
Mar 11, 2020 | 132.29 | 133.10 | 128.37 | 129.35 | 26,421 | -6.37(-4.70%) |
Mar 10, 2020 | 135.28 | 135.77 | 129.94 | 135.72 | 6,556 | +4.31(+3.28%) |
Mar 09, 2020 | 130.89 | 133.87 | 130.66 | 131.41 | 9,991 | -7.47(-5.38%) |
Mar 06, 2020 | 137.27 | 138.88 | 136.09 | 138.88 | 4,821 | -2.00(-1.42%) |
Mar 05, 2020 | 140.91 | 142.33 | 139.62 | 140.89 | 21,980 | -2.55(-1.78%) |
Mar 04, 2020 | 138.98 | 143.55 | 138.37 | 143.44 | 165,021 | +6.64(+4.85%) |
Mar 03, 2020 | 141.00 | 141.86 | 135.09 | 136.80 | 7,437 | -3.73(-2.66%) |
Mar 02, 2020 | 135.36 | 140.53 | 134.94 | 140.53 | 35,712 | +5.53(+4.09%) |
Feb 28, 2020 | 134.29 | 135.01 | 131.32 | 135.01 | 20,465 | -2.18(-1.59%) |
Feb 27, 2020 | 140.24 | 142.44 | 137.19 | 137.19 | 15,796 | -4.94(-3.47%) |
Feb 26, 2020 | 143.65 | 144.84 | 141.95 | 142.13 | 19,853 | -0.87(-0.61%) |
Feb 25, 2020 | 146.37 | 146.38 | 142.42 | 143.00 | 12,007 | -2.46(-1.69%) |
Feb 24, 2020 | 146.11 | 146.99 | 144.85 | 145.46 | 9,157 | -3.82(-2.56%) |
Feb 21, 2020 | 148.89 | 149.41 | 148.42 | 149.28 | 3,000 | +0.22(+0.14%) |
Feb 20, 2020 | 149.45 | 149.52 | 148.03 | 149.06 | 9,747 | -0.21(-0.14%) |
Feb 19, 2020 | 149.96 | 149.96 | 149.27 | 149.27 | 3,654 | -0.32(-0.21%) |
Feb 18, 2020 | 150.38 | 150.38 | 149.37 | 149.58 | 5,820 | -0.85(-0.56%) |
Feb 14, 2020 | 150.88 | 150.88 | 149.99 | 150.43 | 3,535 | +0.17(+0.11%) |
Feb 13, 2020 | 150.96 | 151.04 | 150.26 | 150.26 | 21,426 | -1.46(-0.96%) |
Feb 12, 2020 | 153.42 | 153.42 | 151.72 | 151.72 | 5,163 | -1.32(-0.86%) |
Feb 11, 2020 | 153.76 | 153.76 | 152.78 | 153.04 | 3,497 | +0.00(+0.00%) |
Feb 10, 2020 | 151.81 | 153.04 | 151.81 | 153.04 | 22,757 | +1.04(+0.68%) |
Feb 07, 2020 | 153.03 | 153.03 | 151.69 | 152.00 | 2,250 | -1.44(-0.94%) |
Feb 06, 2020 | 154.10 | 154.10 | 153.11 | 153.44 | 5,796 | +0.17(+0.11%) |
Feb 05, 2020 | 152.87 | 154.01 | 152.65 | 153.27 | 22,641 | +0.56(+0.37%) |
Feb 04, 2020 | 152.65 | 153.43 | 152.48 | 152.71 | 25,341 | +1.78(+1.18%) |
Feb 03, 2020 | 150.26 | 151.32 | 150.20 | 150.93 | 139,088 | +2.32(+1.56%) |
Jan 31, 2020 | 149.94 | 149.94 | 148.55 | 148.60 | 5,678 | -1.62(-1.08%) |
Jan 30, 2020 | 150.04 | 150.53 | 149.56 | 150.23 | 4,722 | -0.88(-0.58%) |
Jan 29, 2020 | 150.98 | 151.88 | 150.98 | 151.11 | 3,871 | +0.38(+0.25%) |
Jan 28, 2020 | 149.81 | 150.97 | 149.81 | 150.74 | 9,006 | +1.06(+0.71%) |
Jan 27, 2020 | 147.76 | 150.23 | 147.46 | 149.68 | 7,948 | -0.22(-0.14%) |
Jan 24, 2020 | 152.35 | 152.35 | 149.67 | 149.89 | 7,821 | -2.95(-1.93%) |
Jan 23, 2020 | 152.58 | 152.91 | 151.84 | 152.84 | 6,850 | -0.69(-0.45%) |
Jan 22, 2020 | 153.58 | 154.02 | 153.24 | 153.53 | 15,395 | -0.06(-0.04%) |
Jan 21, 2020 | 152.77 | 154.12 | 152.77 | 153.60 | 20,281 | -0.01(-0.01%) |
Jan 17, 2020 | 154.51 | 154.51 | 153.61 | 153.61 | 7,500 | -0.62(-0.40%) |
Jan 16, 2020 | 154.14 | 154.64 | 153.66 | 154.22 | 48,232 | +0.47(+0.31%) |
Jan 15, 2020 | 153.06 | 153.87 | 153.06 | 153.75 | 7,365 | +1.87(+1.23%) |
Jan 14, 2020 | 149.44 | 151.88 | 149.44 | 151.88 | 3,283 | +2.34(+1.56%) |
Jan 13, 2020 | 149.43 | 149.54 | 148.46 | 149.54 | 7,540 | +0.70(+0.47%) |
Jan 10, 2020 | 148.58 | 149.44 | 148.58 | 148.84 | 6,214 | +0.40(+0.27%) |
Jan 09, 2020 | 147.62 | 148.81 | 147.62 | 148.44 | 7,664 | +0.69(+0.46%) |
Jan 08, 2020 | 147.75 | 148.51 | 147.41 | 147.76 | 8,449 | -0.29(-0.19%) |
Jan 07, 2020 | 148.01 | 148.29 | 147.42 | 148.04 | 17,713 | -0.40(-0.27%) |
Jan 06, 2020 | 147.29 | 148.44 | 147.26 | 148.44 | 5,847 | +0.18(+0.12%) |
Jan 03, 2020 | 148.18 | 149.12 | 147.46 | 148.27 | 1,821 | -1.61(-1.07%) |
Jan 02, 2020 | 149.68 | 149.87 | 148.49 | 149.87 | 7,815 | +0.43(+0.29%) |
Dec 31, 2019 | 148.43 | 149.45 | 148.40 | 149.44 | 6,000 | +0.63(+0.42%) |
Dec 30, 2019 | 149.87 | 149.87 | 148.81 | 148.81 | 4,879 | -1.17(-0.78%) |
Dec 27, 2019 | 150.22 | 150.22 | 149.79 | 149.99 | 8,357 | -0.32(-0.21%) |
Dec 26, 2019 | 150.40 | 150.97 | 150.16 | 150.30 | 4,787 | -0.65(-0.43%) |
Dec 24, 2019 | 151.19 | 151.19 | 150.20 | 150.95 | 3,857 | +0.23(+0.16%) |
Dec 23, 2019 | 150.55 | 150.92 | 149.81 | 150.72 | 6,649 | +0.97(+0.65%) |
Dec 20, 2019 | 148.50 | 149.85 | 148.50 | 149.75 | 10,929 | +1.68(+1.13%) |
Dec 19, 2019 | 147.11 | 148.32 | 147.11 | 148.07 | 93,546 | +1.37(+0.93%) |
Dec 18, 2019 | 146.52 | 146.71 | 145.97 | 146.70 | 18,558 | +0.28(+0.19%) |
Dec 17, 2019 | 146.53 | 146.63 | 145.68 | 146.42 | 29,882 | +0.63(+0.44%) |
Dec 16, 2019 | 145.52 | 146.30 | 145.52 | 145.78 | 193,674 | +1.29(+0.89%) |
Dec 13, 2019 | 144.66 | 145.25 | 143.81 | 144.49 | 16,448 | +0.06(+0.04%) |
Dec 12, 2019 | 143.40 | 144.70 | 143.40 | 144.44 | 7,267 | +1.40(+0.98%) |
Dec 11, 2019 | 143.61 | 143.76 | 143.04 | 143.04 | 7,660 | -0.05(-0.03%) |
Dec 10, 2019 | 142.78 | 143.25 | 142.56 | 143.09 | 8,353 | +0.50(+0.35%) |
Dec 09, 2019 | 142.78 | 143.01 | 142.39 | 142.59 | 12,999 | +0.17(+0.12%) |
Dec 06, 2019 | 142.69 | 143.11 | 142.42 | 142.42 | 16,018 | +0.87(+0.61%) |
Dec 05, 2019 | 142.03 | 142.03 | 140.83 | 141.55 | 6,804 | -0.34(-0.24%) |
Dec 04, 2019 | 141.18 | 142.16 | 140.75 | 141.90 | 21,669 | +1.58(+1.13%) |
Dec 03, 2019 | 139.71 | 140.35 | 139.18 | 140.32 | 12,076 | -0.01(-0.01%) |
Dec 02, 2019 | 141.39 | 141.39 | 140.10 | 140.33 | 23,869 | -0.44(-0.31%) |
Nov 29, 2019 | 140.45 | 141.15 | 140.45 | 140.76 | 25,801 | -0.20(-0.14%) |
Nov 27, 2019 | 139.89 | 141.23 | 139.89 | 140.96 | 29,456 | +0.97(+0.69%) |
Nov 26, 2019 | 139.15 | 140.14 | 139.15 | 139.99 | 5,690 | +0.56(+0.40%) |
Nov 25, 2019 | 138.34 | 139.63 | 138.34 | 139.44 | 10,100 | +1.12(+0.81%) |
Nov 22, 2019 | 137.85 | 138.47 | 137.77 | 138.32 | 7,417 | +1.11(+0.81%) |
Nov 21, 2019 | 136.91 | 137.47 | 136.74 | 137.21 | 3,224 | +0.54(+0.39%) |
Nov 20, 2019 | 136.19 | 137.25 | 136.19 | 136.67 | 3,547 | +0.36(+0.27%) |
Nov 19, 2019 | 135.83 | 136.49 | 135.83 | 136.31 | 4,835 | +0.84(+0.62%) |
Nov 18, 2019 | 135.52 | 135.79 | 135.23 | 135.47 | 33,475 | -0.43(-0.32%) |
Nov 15, 2019 | 134.36 | 135.98 | 134.05 | 135.90 | 21,716 | +2.14(+1.60%) |
Nov 14, 2019 | 133.88 | 133.90 | 133.18 | 133.76 | 5,782 | -0.40(-0.30%) |
Nov 13, 2019 | 133.47 | 134.49 | 133.47 | 134.16 | 3,173 | +0.24(+0.18%) |
Nov 12, 2019 | 134.29 | 135.15 | 133.93 | 133.93 | 6,238 | -0.25(-0.19%) |
Nov 11, 2019 | 133.95 | 134.18 | 133.82 | 134.18 | 9,146 | -0.60(-0.45%) |
Nov 08, 2019 | 133.20 | 134.78 | 133.20 | 134.78 | 4,837 | +1.33(+1.00%) |
Nov 07, 2019 | 133.76 | 134.27 | 133.25 | 133.45 | 7,309 | +0.01(+0.01%) |
Nov 06, 2019 | 134.07 | 134.07 | 133.33 | 133.44 | 5,035 | -0.67(-0.50%) |
Nov 05, 2019 | 135.36 | 135.36 | 134.10 | 134.11 | 7,054 | -1.29(-0.95%) |
Nov 04, 2019 | 136.75 | 136.75 | 135.41 | 135.41 | 4,766 | -0.65(-0.47%) |
Nov 01, 2019 | 136.29 | 136.83 | 136.03 | 136.05 | 4,407 | +0.26(+0.19%) |
Oct 31, 2019 | 135.62 | 135.83 | 135.23 | 135.79 | 19,254 | -0.15(-0.11%) |
Oct 30, 2019 | 135.49 | 135.98 | 134.91 | 135.94 | 8,895 | -0.07(-0.05%) |
Oct 29, 2019 | 133.93 | 136.01 | 133.69 | 136.01 | 10,034 | +2.78(+2.08%) |
Oct 28, 2019 | 133.36 | 133.44 | 132.49 | 133.23 | 5,917 | +1.08(+0.81%) |
Oct 25, 2019 | 130.76 | 132.46 | 130.76 | 132.16 | 2,365 | +0.96(+0.73%) |
Oct 24, 2019 | 132.22 | 132.42 | 130.98 | 131.20 | 2,726 | -0.73(-0.55%) |
Oct 23, 2019 | 131.05 | 131.93 | 130.75 | 131.93 | 12,011 | +0.93(+0.71%) |
Oct 22, 2019 | 131.69 | 131.74 | 130.99 | 131.00 | 7,649 | -0.80(-0.61%) |
Oct 21, 2019 | 131.58 | 132.45 | 131.30 | 131.80 | 6,169 | +0.13(+0.10%) |
Oct 18, 2019 | 132.67 | 132.82 | 131.66 | 131.67 | 11,395 | -1.95(-1.46%) |
Oct 17, 2019 | 133.79 | 134.05 | 133.62 | 133.62 | 3,312 | +0.62(+0.47%) |
Oct 16, 2019 | 132.83 | 133.85 | 132.83 | 132.99 | 15,297 | +0.51(+0.38%) |
Oct 15, 2019 | 131.26 | 132.91 | 131.26 | 132.49 | 208,000 | +2.46(+1.89%) |
Oct 14, 2019 | 129.96 | 130.57 | 129.96 | 130.03 | 4,890 | -0.31(-0.24%) |
Oct 11, 2019 | 129.75 | 131.20 | 129.75 | 130.34 | 20,533 | +1.92(+1.49%) |
Oct 10, 2019 | 128.11 | 128.87 | 128.11 | 128.42 | 6,763 | +0.00(+0.00%) |
Oct 09, 2019 | 128.11 | 128.73 | 128.11 | 128.42 | 8,176 | -0.22(-0.17%) |
Oct 08, 2019 | 129.41 | 129.83 | 128.62 | 128.63 | 4,824 | -1.96(-1.50%) |
Oct 07, 2019 | 130.29 | 131.20 | 130.29 | 130.59 | 18,332 | -0.42(-0.32%) |
Oct 04, 2019 | 129.25 | 131.01 | 129.25 | 131.01 | 4,622 | +1.88(+1.46%) |
Oct 03, 2019 | 127.56 | 129.13 | 127.56 | 129.13 | 2,811 | +1.37(+1.07%) |
Oct 02, 2019 | 127.86 | 127.97 | 127.12 | 127.76 | 37,338 | -1.54(-1.19%) |