Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 99.29 | 99.83 | 95.93 | 98.91 | 318,600 | -0.16(-0.16%) |
Jul 30, 2020 | 96.22 | 99.24 | 94.43 | 99.07 | 503,546 | +1.21(+1.24%) |
Jul 29, 2020 | 96.50 | 98.50 | 95.90 | 97.86 | 494,315 | +0.90(+0.93%) |
Jul 28, 2020 | 97.54 | 98.84 | 96.61 | 96.96 | 308,468 | -1.43(-1.45%) |
Jul 27, 2020 | 99.22 | 99.22 | 96.25 | 98.39 | 378,103 | -1.67(-1.67%) |
Jul 24, 2020 | 102.27 | 102.97 | 99.84 | 100.06 | 279,100 | -2.15(-2.10%) |
Jul 23, 2020 | 100.88 | 102.47 | 100.51 | 102.21 | 292,569 | +0.84(+0.83%) |
Jul 22, 2020 | 100.00 | 102.92 | 100.00 | 101.37 | 352,135 | +0.97(+0.97%) |
Jul 21, 2020 | 102.11 | 103.59 | 100.00 | 100.40 | 369,476 | -0.98(-0.97%) |
Jul 20, 2020 | 104.67 | 105.16 | 101.27 | 101.38 | 243,766 | -4.22(-4.00%) |
Jul 17, 2020 | 105.44 | 106.15 | 104.91 | 105.60 | 194,800 | +0.73(+0.70%) |
Jul 16, 2020 | 106.06 | 107.05 | 104.29 | 104.87 | 214,948 | -2.64(-2.46%) |
Jul 15, 2020 | 106.04 | 108.19 | 105.45 | 107.51 | 195,874 | +4.99(+4.87%) |
Jul 14, 2020 | 102.04 | 102.64 | 100.13 | 102.52 | 235,641 | +0.13(+0.13%) |
Jul 13, 2020 | 105.21 | 105.21 | 102.12 | 102.39 | 169,631 | -1.98(-1.90%) |
Jul 10, 2020 | 102.06 | 105.40 | 102.06 | 104.37 | 372,100 | +1.60(+1.56%) |
Jul 09, 2020 | 103.76 | 103.76 | 98.95 | 102.77 | 250,798 | -1.35(-1.30%) |
Jul 08, 2020 | 103.40 | 105.47 | 101.71 | 104.12 | 184,779 | +0.27(+0.26%) |
Jul 07, 2020 | 106.49 | 106.81 | 103.78 | 103.85 | 253,215 | -4.16(-3.85%) |
Jul 06, 2020 | 107.78 | 109.07 | 105.96 | 108.01 | 320,599 | +2.89(+2.75%) |
Jul 02, 2020 | 105.40 | 107.75 | 104.01 | 105.12 | 356,800 | +2.46(+2.40%) |
Jul 01, 2020 | 103.44 | 104.93 | 101.68 | 102.66 | 449,084 | -0.80(-0.77%) |
Jun 30, 2020 | 101.23 | 104.38 | 100.97 | 103.46 | 293,923 | +2.26(+2.23%) |
Jun 29, 2020 | 99.27 | 102.50 | 98.24 | 101.20 | 226,687 | +3.08(+3.14%) |
Jun 26, 2020 | 100.52 | 102.22 | 98.00 | 98.12 | 592,500 | -2.91(-2.88%) |
Jun 25, 2020 | 99.59 | 101.21 | 97.05 | 101.03 | 256,851 | +0.27(+0.27%) |
Jun 24, 2020 | 102.87 | 102.87 | 98.18 | 100.76 | 453,916 | -2.80(-2.70%) |
Jun 23, 2020 | 104.33 | 105.00 | 101.86 | 103.56 | 361,002 | +0.97(+0.95%) |
Jun 22, 2020 | 102.65 | 104.40 | 101.17 | 102.59 | 278,474 | -1.80(-1.72%) |
Jun 19, 2020 | 105.98 | 107.24 | 102.31 | 104.39 | 588,900 | -0.99(-0.94%) |
Jun 18, 2020 | 105.13 | 107.19 | 104.59 | 105.38 | 259,173 | -1.02(-0.96%) |
Jun 17, 2020 | 111.18 | 111.18 | 105.65 | 106.40 | 293,659 | -4.18(-3.78%) |
Jun 16, 2020 | 112.86 | 113.46 | 108.00 | 110.58 | 488,427 | +2.84(+2.64%) |
Jun 15, 2020 | 104.47 | 108.06 | 101.25 | 107.74 | 546,102 | -1.43(-1.31%) |
Jun 12, 2020 | 110.49 | 110.51 | 105.14 | 109.17 | 338,200 | +3.64(+3.45%) |
Jun 11, 2020 | 108.11 | 109.76 | 105.24 | 105.53 | 362,468 | -9.83(-8.52%) |
Jun 10, 2020 | 118.88 | 119.44 | 114.30 | 115.36 | 276,446 | -4.96(-4.12%) |
Jun 09, 2020 | 120.97 | 122.48 | 118.98 | 120.32 | 331,628 | -5.21(-4.15%) |
Jun 08, 2020 | 125.52 | 127.56 | 124.34 | 125.53 | 382,127 | +2.85(+2.32%) |
Jun 05, 2020 | 123.92 | 127.89 | 121.90 | 122.68 | 494,300 | +6.10(+5.23%) |
Jun 04, 2020 | 113.75 | 117.53 | 111.80 | 116.58 | 529,856 | +2.11(+1.84%) |
Jun 03, 2020 | 107.99 | 116.72 | 107.99 | 114.47 | 424,882 | +8.88(+8.41%) |
Jun 02, 2020 | 102.66 | 105.88 | 102.51 | 105.59 | 425,740 | +3.11(+3.03%) |
Jun 01, 2020 | 102.41 | 103.84 | 102.00 | 102.48 | 264,318 | +0.08(+0.08%) |
May 29, 2020 | 102.58 | 104.06 | 100.22 | 102.40 | 842,400 | -1.80(-1.73%) |
May 28, 2020 | 107.01 | 107.06 | 102.99 | 104.20 | 340,678 | -2.02(-1.90%) |
May 27, 2020 | 103.71 | 106.35 | 101.98 | 106.22 | 463,096 | +5.91(+5.89%) |
May 26, 2020 | 98.95 | 102.09 | 98.05 | 100.31 | 517,143 | +6.74(+7.20%) |
May 22, 2020 | 98.44 | 98.44 | 92.89 | 93.57 | 297,900 | -4.65(-4.73%) |
May 21, 2020 | 96.30 | 99.09 | 95.87 | 98.22 | 352,790 | +1.52(+1.57%) |
May 20, 2020 | 95.27 | 98.00 | 94.92 | 96.70 | 290,924 | +2.85(+3.04%) |
May 19, 2020 | 93.80 | 95.58 | 91.53 | 93.85 | 399,441 | -0.31(-0.33%) |
May 18, 2020 | 90.50 | 94.72 | 89.95 | 94.16 | 423,755 | +8.08(+9.39%) |
May 15, 2020 | 85.00 | 86.48 | 83.72 | 86.08 | 491,800 | +0.32(+0.37%) |
May 14, 2020 | 83.35 | 86.22 | 79.05 | 85.76 | 686,727 | +0.76(+0.89%) |
May 13, 2020 | 90.79 | 90.85 | 83.10 | 85.00 | 800,900 | -7.17(-7.78%) |
May 12, 2020 | 100.56 | 100.73 | 92.16 | 92.17 | 396,986 | -7.84(-7.84%) |
May 11, 2020 | 102.55 | 103.20 | 99.93 | 100.01 | 361,196 | -4.17(-4.00%) |
May 08, 2020 | 104.84 | 106.07 | 103.14 | 104.18 | 481,000 | +1.23(+1.19%) |
May 07, 2020 | 98.04 | 105.01 | 98.01 | 102.95 | 400,647 | +6.47(+6.71%) |
May 06, 2020 | 103.45 | 103.45 | 96.31 | 96.48 | 348,838 | -5.93(-5.79%) |
May 05, 2020 | 103.10 | 107.33 | 101.07 | 102.41 | 378,363 | +1.36(+1.35%) |
May 04, 2020 | 98.92 | 101.78 | 98.23 | 101.05 | 289,371 | -0.03(-0.03%) |
May 01, 2020 | 103.38 | 103.38 | 99.40 | 101.08 | 322,200 | -4.50(-4.26%) |
Apr 30, 2020 | 108.77 | 108.77 | 103.49 | 105.58 | 642,902 | -4.65(-4.22%) |
Apr 29, 2020 | 111.48 | 112.30 | 108.92 | 110.23 | 490,267 | +3.92(+3.69%) |
Apr 28, 2020 | 110.00 | 111.54 | 106.13 | 106.31 | 534,310 | -0.48(-0.45%) |
Apr 27, 2020 | 102.87 | 107.27 | 102.87 | 106.79 | 418,907 | +4.31(+4.21%) |
Apr 24, 2020 | 102.08 | 103.25 | 100.31 | 102.48 | 225,900 | +0.93(+0.92%) |
Apr 23, 2020 | 99.61 | 102.91 | 98.24 | 101.55 | 293,972 | +3.18(+3.23%) |
Apr 22, 2020 | 101.82 | 101.82 | 97.85 | 98.37 | 399,129 | -0.61(-0.62%) |
Apr 21, 2020 | 97.35 | 100.38 | 96.91 | 98.98 | 309,181 | -0.67(-0.67%) |
Apr 20, 2020 | 104.33 | 105.61 | 99.47 | 99.65 | 402,199 | -7.35(-6.87%) |
Apr 17, 2020 | 111.13 | 113.13 | 106.46 | 107.00 | 624,700 | +0.10(+0.09%) |
Apr 16, 2020 | 106.68 | 107.42 | 104.34 | 106.90 | 441,707 | -0.03(-0.03%) |
Apr 15, 2020 | 105.76 | 107.38 | 104.59 | 106.93 | 296,912 | -2.87(-2.61%) |
Apr 14, 2020 | 110.84 | 112.10 | 108.52 | 109.80 | 495,488 | +1.83(+1.69%) |
Apr 13, 2020 | 114.19 | 114.23 | 107.77 | 107.97 | 302,390 | -7.40(-6.41%) |
Apr 09, 2020 | 114.39 | 119.00 | 112.08 | 115.37 | 470,500 | +4.12(+3.70%) |
Apr 08, 2020 | 103.02 | 112.53 | 102.06 | 111.25 | 322,569 | +9.14(+8.95%) |
Apr 07, 2020 | 100.54 | 108.97 | 99.32 | 102.11 | 635,561 | +8.56(+9.15%) |
Apr 06, 2020 | 90.97 | 94.77 | 90.00 | 93.55 | 771,416 | +7.10(+8.21%) |
Apr 03, 2020 | 91.36 | 91.84 | 83.25 | 86.45 | 564,600 | -5.67(-6.16%) |
Apr 02, 2020 | 93.77 | 97.50 | 89.48 | 92.12 | 464,448 | -2.24(-2.37%) |
Apr 01, 2020 | 95.83 | 95.96 | 90.91 | 94.36 | 607,023 | -6.62(-6.56%) |
Mar 31, 2020 | 106.80 | 108.16 | 99.71 | 100.98 | 829,518 | -6.46(-6.01%) |
Mar 30, 2020 | 99.39 | 107.80 | 96.61 | 107.44 | 799,099 | +7.71(+7.73%) |
Mar 27, 2020 | 97.82 | 102.42 | 96.02 | 99.73 | 466,300 | -2.44(-2.39%) |
Mar 26, 2020 | 93.35 | 102.68 | 91.67 | 102.17 | 678,564 | +10.96(+12.02%) |
Mar 25, 2020 | 86.82 | 100.69 | 85.08 | 91.21 | 1,049,516 | +3.97(+4.55%) |
Mar 24, 2020 | 85.74 | 88.16 | 83.60 | 87.24 | 943,264 | +5.76(+7.07%) |
Mar 23, 2020 | 89.15 | 89.38 | 78.29 | 81.48 | 664,437 | -7.98(-8.92%) |
Mar 20, 2020 | 100.27 | 102.40 | 88.85 | 89.46 | 759,900 | -10.34(-10.36%) |
Mar 19, 2020 | 91.80 | 103.03 | 90.16 | 99.80 | 1,104,087 | +7.10(+7.66%) |
Mar 18, 2020 | 99.57 | 101.98 | 86.18 | 92.70 | 832,867 | -12.90(-12.22%) |
Mar 17, 2020 | 115.66 | 117.08 | 104.59 | 105.60 | 858,199 | -6.87(-6.11%) |
Mar 16, 2020 | 119.00 | 119.35 | 107.37 | 112.47 | 1,083,855 | -21.66(-16.15%) |
Mar 13, 2020 | 127.93 | 134.13 | 121.18 | 134.13 | 884,300 | +11.87(+9.71%) |
Mar 12, 2020 | 131.45 | 139.28 | 121.40 | 122.26 | 1,200,112 | -17.14(-12.30%) |
Mar 11, 2020 | 141.43 | 144.50 | 138.76 | 139.40 | 1,150,609 | -5.57(-3.84%) |
Mar 10, 2020 | 140.96 | 145.18 | 137.00 | 144.97 | 815,058 | +8.25(+6.03%) |
Mar 09, 2020 | 139.96 | 139.96 | 130.55 | 136.72 | 924,510 | -8.38(-5.78%) |
Mar 06, 2020 | 144.33 | 146.82 | 141.84 | 145.10 | 658,700 | -3.49(-2.35%) |
Mar 05, 2020 | 149.61 | 153.34 | 147.04 | 148.59 | 487,434 | -4.33(-2.83%) |
Mar 04, 2020 | 153.75 | 154.51 | 151.45 | 152.92 | 599,764 | +1.13(+0.74%) |
Mar 03, 2020 | 149.94 | 153.20 | 146.92 | 151.79 | 724,654 | +2.14(+1.43%) |
Mar 02, 2020 | 148.75 | 149.72 | 145.04 | 149.65 | 593,404 | +1.88(+1.27%) |
Feb 28, 2020 | 141.60 | 151.45 | 139.39 | 147.77 | 1,037,100 | +2.79(+1.92%) |
Feb 27, 2020 | 140.20 | 146.47 | 136.97 | 144.98 | 627,622 | +1.23(+0.86%) |
Feb 26, 2020 | 147.74 | 148.95 | 143.69 | 143.75 | 329,298 | -2.70(-1.84%) |
Feb 25, 2020 | 154.51 | 154.99 | 145.65 | 146.45 | 308,935 | -7.85(-5.09%) |
Feb 24, 2020 | 156.49 | 157.11 | 151.37 | 154.30 | 389,447 | -6.90(-4.28%) |
Feb 21, 2020 | 165.34 | 165.34 | 161.07 | 161.20 | 192,700 | -4.65(-2.80%) |
Feb 20, 2020 | 165.52 | 167.44 | 165.00 | 165.85 | 198,976 | -0.06(-0.04%) |
Feb 19, 2020 | 170.00 | 170.48 | 165.52 | 165.91 | 300,079 | -4.13(-2.43%) |
Feb 18, 2020 | 170.88 | 171.35 | 169.18 | 170.04 | 289,938 | -1.30(-0.76%) |
Feb 14, 2020 | 169.74 | 171.62 | 168.47 | 171.34 | 300,800 | +1.23(+0.72%) |
Feb 13, 2020 | 170.00 | 170.75 | 167.43 | 170.11 | 292,042 | -0.19(-0.11%) |
Feb 12, 2020 | 167.33 | 170.49 | 162.54 | 170.30 | 526,116 | +5.13(+3.11%) |
Feb 11, 2020 | 177.50 | 177.50 | 160.38 | 165.17 | 514,758 | -7.33(-4.25%) |
Feb 10, 2020 | 172.42 | 173.17 | 171.40 | 172.50 | 207,294 | -0.23(-0.13%) |
Feb 07, 2020 | 172.12 | 173.00 | 170.71 | 172.73 | 163,000 | -0.28(-0.16%) |
Feb 06, 2020 | 177.85 | 178.55 | 172.97 | 173.01 | 252,205 | -4.15(-2.34%) |
Feb 05, 2020 | 176.70 | 178.23 | 176.05 | 177.16 | 239,329 | +2.06(+1.18%) |
Feb 04, 2020 | 175.24 | 177.22 | 174.25 | 175.10 | 212,172 | +1.64(+0.95%) |
Feb 03, 2020 | 170.80 | 174.73 | 170.10 | 173.46 | 414,760 | +3.64(+2.14%) |
Jan 31, 2020 | 170.72 | 170.72 | 168.02 | 169.82 | 260,000 | -1.71(-1.00%) |
Jan 30, 2020 | 169.28 | 171.78 | 169.23 | 171.53 | 261,025 | +0.66(+0.39%) |
Jan 29, 2020 | 171.67 | 172.00 | 170.38 | 170.87 | 177,480 | -0.23(-0.13%) |
Jan 28, 2020 | 169.28 | 171.49 | 168.83 | 171.10 | 186,971 | +2.64(+1.57%) |
Jan 27, 2020 | 166.09 | 169.19 | 165.56 | 168.46 | 301,060 | -1.00(-0.59%) |
Jan 24, 2020 | 169.66 | 170.16 | 168.35 | 169.46 | 192,800 | -0.46(-0.27%) |
Jan 23, 2020 | 169.00 | 170.54 | 168.00 | 169.92 | 268,981 | +0.61(+0.36%) |
Jan 22, 2020 | 171.23 | 171.76 | 169.22 | 169.31 | 202,896 | -1.09(-0.64%) |
Jan 21, 2020 | 171.19 | 172.01 | 170.30 | 170.40 | 204,613 | -1.54(-0.90%) |
Jan 17, 2020 | 171.85 | 172.47 | 170.90 | 171.94 | 194,800 | +0.86(+0.50%) |
Jan 16, 2020 | 172.28 | 173.09 | 170.67 | 171.08 | 398,443 | -0.13(-0.08%) |
Jan 15, 2020 | 168.21 | 171.71 | 168.21 | 171.21 | 380,482 | +2.57(+1.52%) |
Jan 14, 2020 | 171.01 | 171.01 | 168.14 | 168.64 | 238,958 | -2.63(-1.54%) |
Jan 13, 2020 | 170.20 | 171.53 | 169.48 | 171.27 | 196,507 | +0.73(+0.43%) |
Jan 10, 2020 | 172.17 | 172.17 | 170.13 | 170.54 | 199,300 | -1.51(-0.88%) |
Jan 09, 2020 | 171.45 | 172.83 | 170.22 | 172.05 | 174,536 | +1.63(+0.96%) |
Jan 08, 2020 | 172.80 | 173.29 | 169.99 | 170.42 | 263,776 | -2.29(-1.33%) |
Jan 07, 2020 | 173.28 | 174.04 | 172.41 | 172.71 | 221,155 | -1.03(-0.59%) |
Jan 06, 2020 | 172.36 | 174.52 | 172.36 | 173.74 | 207,727 | -0.10(-0.06%) |
Jan 03, 2020 | 172.68 | 174.42 | 171.22 | 173.84 | 191,000 | -1.48(-0.84%) |
Jan 02, 2020 | 175.21 | 175.45 | 172.91 | 175.32 | 205,386 | +1.23(+0.71%) |
Dec 31, 2019 | 174.02 | 175.99 | 173.33 | 174.09 | 226,500 | +0.07(+0.04%) |
Dec 30, 2019 | 173.18 | 174.48 | 172.15 | 174.02 | 134,433 | +0.77(+0.44%) |
Dec 27, 2019 | 173.91 | 174.00 | 172.40 | 173.25 | 135,000 | -0.05(-0.03%) |
Dec 26, 2019 | 172.01 | 173.48 | 171.26 | 173.30 | 154,577 | +1.64(+0.96%) |
Dec 24, 2019 | 171.82 | 172.70 | 170.70 | 171.66 | 81,400 | -0.16(-0.09%) |
Dec 23, 2019 | 172.84 | 172.97 | 171.04 | 171.82 | 151,825 | -0.69(-0.40%) |
Dec 20, 2019 | 171.19 | 173.61 | 170.72 | 172.51 | 714,400 | +1.89(+1.11%) |
Dec 19, 2019 | 171.35 | 172.40 | 170.24 | 170.62 | 303,859 | -1.06(-0.62%) |
Dec 18, 2019 | 169.73 | 172.31 | 169.07 | 171.68 | 227,978 | +2.02(+1.19%) |
Dec 17, 2019 | 171.68 | 171.68 | 169.09 | 169.66 | 319,790 | -1.56(-0.91%) |
Dec 16, 2019 | 170.96 | 171.93 | 170.51 | 171.22 | 243,036 | +1.12(+0.66%) |
Dec 13, 2019 | 170.64 | 171.51 | 169.32 | 170.10 | 204,500 | -1.17(-0.68%) |
Dec 12, 2019 | 168.99 | 171.37 | 167.06 | 171.27 | 230,266 | +2.68(+1.59%) |
Dec 11, 2019 | 169.70 | 170.80 | 168.26 | 168.59 | 169,325 | -0.15(-0.09%) |
Dec 10, 2019 | 168.43 | 169.18 | 167.81 | 168.74 | 311,956 | -0.24(-0.14%) |
Dec 09, 2019 | 169.47 | 170.03 | 168.39 | 168.98 | 226,885 | -0.67(-0.39%) |
Dec 06, 2019 | 170.00 | 171.23 | 169.41 | 169.65 | 251,800 | +1.15(+0.68%) |
Dec 05, 2019 | 168.68 | 169.37 | 167.42 | 168.50 | 312,349 | +0.22(+0.13%) |
Dec 04, 2019 | 165.74 | 168.53 | 165.74 | 168.28 | 334,452 | +2.55(+1.54%) |
Dec 03, 2019 | 164.44 | 166.02 | 163.79 | 165.73 | 365,018 | -0.23(-0.14%) |
Dec 02, 2019 | 167.32 | 167.32 | 164.64 | 165.96 | 356,357 | -0.37(-0.22%) |
Nov 29, 2019 | 167.68 | 169.08 | 166.21 | 166.33 | 134,000 | -1.75(-1.04%) |
Nov 27, 2019 | 170.00 | 170.16 | 166.71 | 168.08 | 297,100 | -1.79(-1.06%) |
Nov 26, 2019 | 168.35 | 170.00 | 168.13 | 169.88 | 553,022 | +1.82(+1.09%) |
Nov 25, 2019 | 166.00 | 168.61 | 165.88 | 168.05 | 347,185 | +1.95(+1.17%) |
Nov 22, 2019 | 165.61 | 166.81 | 164.25 | 166.10 | 269,000 | +0.90(+0.54%) |
Nov 21, 2019 | 165.21 | 165.90 | 163.28 | 165.20 | 337,583 | +0.25(+0.15%) |
Nov 20, 2019 | 163.03 | 166.07 | 162.69 | 164.95 | 409,797 | +1.50(+0.92%) |
Nov 19, 2019 | 165.08 | 165.24 | 162.71 | 163.45 | 345,961 | -1.63(-0.99%) |
Nov 18, 2019 | 163.60 | 165.77 | 163.12 | 165.08 | 307,285 | +1.29(+0.79%) |
Nov 15, 2019 | 162.26 | 164.96 | 162.26 | 163.79 | 303,500 | +1.85(+1.14%) |
Nov 14, 2019 | 161.48 | 162.36 | 160.06 | 161.94 | 220,013 | +0.61(+0.38%) |
Nov 13, 2019 | 158.03 | 161.83 | 157.65 | 161.33 | 264,733 | +1.90(+1.19%) |
Nov 12, 2019 | 161.25 | 162.79 | 158.75 | 159.44 | 376,827 | -2.37(-1.47%) |
Nov 11, 2019 | 159.15 | 162.06 | 158.94 | 161.81 | 134,808 | +0.60(+0.37%) |
Nov 08, 2019 | 160.32 | 162.35 | 159.27 | 161.21 | 332,383 | -0.24(-0.15%) |
Nov 07, 2019 | 158.30 | 162.41 | 157.57 | 161.45 | 447,528 | +4.02(+2.55%) |
Nov 06, 2019 | 160.67 | 160.67 | 155.54 | 157.43 | 435,953 | -3.79(-2.35%) |
Nov 05, 2019 | 156.75 | 162.60 | 155.26 | 161.22 | 925,668 | +10.70(+7.11%) |
Nov 04, 2019 | 151.10 | 151.54 | 149.96 | 150.52 | 310,154 | +0.58(+0.39%) |
Nov 01, 2019 | 147.34 | 150.02 | 146.58 | 149.94 | 222,190 | +3.81(+2.61%) |
Oct 31, 2019 | 147.78 | 147.78 | 145.39 | 146.13 | 215,894 | -2.12(-1.43%) |
Oct 30, 2019 | 147.71 | 148.25 | 146.14 | 148.25 | 292,453 | +0.38(+0.26%) |
Oct 29, 2019 | 146.99 | 149.19 | 146.99 | 147.88 | 326,332 | +0.11(+0.07%) |
Oct 28, 2019 | 146.62 | 148.10 | 146.22 | 147.77 | 147,923 | +1.86(+1.28%) |
Oct 25, 2019 | 144.18 | 146.23 | 143.52 | 145.90 | 176,469 | +1.70(+1.18%) |
Oct 24, 2019 | 144.75 | 145.79 | 142.76 | 144.21 | 132,520 | -0.23(-0.16%) |
Oct 23, 2019 | 143.48 | 144.59 | 142.28 | 144.44 | 129,365 | +0.83(+0.58%) |
Oct 22, 2019 | 143.80 | 144.16 | 141.80 | 143.61 | 163,606 | -0.17(-0.12%) |
Oct 21, 2019 | 144.21 | 145.60 | 143.58 | 143.78 | 135,902 | +0.57(+0.40%) |
Oct 18, 2019 | 142.67 | 143.72 | 141.04 | 143.21 | 267,711 | +0.26(+0.18%) |
Oct 17, 2019 | 143.48 | 144.62 | 142.77 | 142.95 | 166,617 | +0.25(+0.17%) |
Oct 16, 2019 | 141.93 | 143.07 | 140.79 | 142.70 | 167,565 | +0.73(+0.51%) |
Oct 15, 2019 | 140.59 | 143.46 | 139.74 | 141.97 | 234,378 | +1.78(+1.27%) |
Oct 14, 2019 | 139.13 | 140.51 | 138.16 | 140.20 | 162,279 | +0.67(+0.48%) |
Oct 11, 2019 | 137.09 | 141.07 | 137.09 | 139.53 | 294,182 | +4.74(+3.51%) |
Oct 10, 2019 | 133.99 | 135.67 | 133.75 | 134.79 | 263,158 | +0.77(+0.57%) |
Oct 09, 2019 | 133.03 | 134.31 | 132.33 | 134.02 | 189,338 | +2.27(+1.73%) |
Oct 08, 2019 | 132.08 | 133.00 | 131.34 | 131.75 | 244,753 | -1.94(-1.45%) |
Oct 07, 2019 | 132.06 | 134.19 | 131.62 | 133.68 | 255,652 | +0.83(+0.62%) |
Oct 04, 2019 | 130.52 | 132.90 | 130.12 | 132.86 | 268,513 | +2.41(+1.85%) |
Oct 03, 2019 | 129.32 | 130.51 | 126.84 | 130.44 | 237,830 | +0.43(+0.33%) |
Oct 02, 2019 | 133.76 | 133.76 | 129.06 | 130.01 | 318,645 | -5.05(-3.74%) |
Oct 01, 2019 | 138.88 | 140.84 | 134.24 | 135.06 | 275,815 | -3.63(-2.62%) |
Sep 30, 2019 | 139.43 | 140.42 | 138.62 | 138.69 | 222,936 | -0.25(-0.18%) |
Sep 27, 2019 | 139.62 | 141.20 | 138.28 | 138.94 | 185,894 | -0.18(-0.13%) |
Sep 26, 2019 | 139.45 | 139.84 | 138.32 | 139.12 | 149,559 | -0.41(-0.29%) |
Sep 25, 2019 | 135.59 | 140.32 | 135.59 | 139.53 | 312,618 | +3.97(+2.93%) |
Sep 24, 2019 | 137.00 | 137.56 | 135.19 | 135.56 | 295,419 | -1.44(-1.05%) |
Sep 23, 2019 | 135.73 | 138.11 | 135.66 | 137.00 | 259,039 | +0.24(+0.18%) |
Sep 20, 2019 | 137.21 | 138.56 | 136.54 | 136.75 | 672,186 | -0.27(-0.20%) |
Sep 19, 2019 | 138.38 | 138.92 | 136.44 | 137.03 | 327,782 | -0.70(-0.51%) |
Sep 18, 2019 | 138.22 | 138.22 | 135.72 | 137.72 | 192,360 | -0.72(-0.52%) |
Sep 17, 2019 | 139.02 | 139.09 | 136.38 | 138.44 | 264,596 | -1.70(-1.22%) |
Sep 16, 2019 | 139.99 | 141.67 | 139.49 | 140.15 | 228,129 | -1.45(-1.02%) |
Sep 13, 2019 | 141.89 | 142.91 | 140.79 | 141.59 | 237,731 | -0.05(-0.03%) |
Sep 12, 2019 | 143.44 | 143.46 | 140.09 | 141.64 | 273,913 | -1.87(-1.30%) |
Sep 11, 2019 | 143.98 | 144.37 | 142.62 | 143.51 | 296,878 | +0.15(+0.10%) |
Sep 10, 2019 | 140.81 | 143.58 | 140.24 | 143.36 | 281,640 | +1.77(+1.25%) |
Sep 09, 2019 | 137.78 | 141.70 | 137.48 | 141.59 | 402,173 | +4.51(+3.29%) |
Sep 06, 2019 | 137.12 | 138.94 | 136.14 | 137.09 | 280,445 | +0.61(+0.45%) |
Sep 05, 2019 | 135.20 | 137.30 | 134.05 | 136.48 | 329,982 | +2.56(+1.91%) |
Sep 04, 2019 | 132.87 | 134.66 | 132.77 | 133.91 | 344,891 | +2.22(+1.69%) |
Sep 03, 2019 | 132.69 | 133.60 | 130.55 | 131.69 | 230,333 | -2.00(-1.50%) |
Aug 30, 2019 | 134.49 | 134.63 | 131.99 | 133.69 | 305,411 | -0.01(-0.01%) |
Aug 29, 2019 | 132.58 | 134.66 | 132.58 | 133.70 | 212,826 | +2.52(+1.92%) |
Aug 28, 2019 | 128.96 | 131.59 | 128.41 | 131.18 | 196,038 | +1.48(+1.14%) |
Aug 27, 2019 | 130.63 | 131.29 | 129.34 | 129.70 | 439,955 | +0.18(+0.14%) |
Aug 26, 2019 | 130.40 | 130.40 | 128.22 | 129.53 | 225,506 | +0.16(+0.12%) |
Aug 23, 2019 | 133.00 | 133.47 | 129.02 | 129.37 | 185,693 | -4.84(-3.60%) |
Aug 22, 2019 | 137.17 | 137.63 | 134.10 | 134.20 | 179,862 | -2.66(-1.95%) |
Aug 21, 2019 | 136.81 | 138.00 | 135.37 | 136.87 | 241,360 | +1.72(+1.27%) |
Aug 20, 2019 | 134.32 | 135.89 | 133.00 | 135.15 | 350,661 | +0.42(+0.31%) |
Aug 19, 2019 | 134.28 | 137.14 | 133.50 | 134.73 | 266,291 | +2.25(+1.70%) |
Aug 16, 2019 | 129.25 | 133.31 | 128.34 | 132.48 | 272,023 | +4.40(+3.43%) |
Aug 15, 2019 | 130.93 | 130.96 | 126.79 | 128.08 | 342,018 | -2.23(-1.71%) |
Aug 14, 2019 | 136.05 | 136.78 | 129.64 | 130.31 | 600,008 | -8.58(-6.18%) |
Aug 13, 2019 | 138.41 | 140.75 | 137.48 | 138.89 | 248,435 | +0.23(+0.17%) |
Aug 12, 2019 | 139.97 | 140.25 | 137.98 | 138.66 | 232,917 | -2.46(-1.75%) |
Aug 09, 2019 | 142.46 | 142.46 | 140.19 | 141.12 | 274,228 | -1.91(-1.33%) |
Aug 08, 2019 | 139.19 | 143.23 | 138.73 | 143.03 | 475,737 | +4.51(+3.25%) |
Aug 07, 2019 | 138.71 | 140.44 | 136.31 | 138.52 | 314,012 | -2.24(-1.59%) |
Aug 06, 2019 | 140.21 | 142.73 | 138.80 | 140.76 | 526,931 | +5.94(+4.41%) |
Aug 05, 2019 | 140.32 | 140.32 | 132.75 | 134.82 | 604,882 | -8.04(-5.63%) |
Aug 02, 2019 | 145.47 | 145.56 | 141.29 | 142.86 | 299,696 | -3.32(-2.27%) |