Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 149.23 | 149.23 | 142.69 | 145.98 | 1,530,667 | -3.35(-2.25%) |
Jul 30, 2020 | 150.19 | 150.19 | 146.79 | 149.34 | 769,591 | -2.03(-1.34%) |
Jul 29, 2020 | 150.67 | 152.75 | 148.52 | 151.37 | 1,493,405 | +1.76(+1.18%) |
Jul 28, 2020 | 152.63 | 152.76 | 149.37 | 149.61 | 947,956 | -3.17(-2.07%) |
Jul 27, 2020 | 150.19 | 153.00 | 148.57 | 152.78 | 765,658 | +1.76(+1.17%) |
Jul 24, 2020 | 152.30 | 153.39 | 150.56 | 151.02 | 611,197 | -1.28(-0.84%) |
Jul 23, 2020 | 152.27 | 153.68 | 151.53 | 152.30 | 916,753 | +0.40(+0.26%) |
Jul 22, 2020 | 151.50 | 153.28 | 150.73 | 151.91 | 1,016,582 | +0.26(+0.17%) |
Jul 21, 2020 | 149.72 | 152.65 | 149.23 | 151.64 | 881,334 | +2.41(+1.62%) |
Jul 20, 2020 | 150.50 | 150.87 | 147.57 | 149.23 | 648,071 | -1.27(-0.85%) |
Jul 17, 2020 | 149.42 | 151.32 | 149.19 | 150.50 | 672,193 | +1.40(+0.94%) |
Jul 16, 2020 | 148.75 | 151.08 | 147.72 | 149.10 | 653,624 | -0.13(-0.08%) |
Jul 15, 2020 | 145.74 | 149.59 | 145.34 | 149.23 | 1,377,446 | +5.50(+3.83%) |
Jul 14, 2020 | 140.04 | 144.18 | 139.10 | 143.73 | 1,295,049 | +2.78(+1.97%) |
Jul 13, 2020 | 139.92 | 142.88 | 138.43 | 140.95 | 1,109,330 | +1.91(+1.37%) |
Jul 10, 2020 | 137.08 | 139.88 | 136.93 | 139.04 | 985,814 | +2.07(+1.51%) |
Jul 09, 2020 | 140.72 | 141.41 | 135.87 | 136.97 | 1,173,775 | -3.58(-2.55%) |
Jul 08, 2020 | 142.20 | 143.34 | 139.54 | 140.55 | 1,224,796 | -1.19(-0.84%) |
Jul 07, 2020 | 144.09 | 145.46 | 141.71 | 141.75 | 1,616,280 | -5.55(-3.77%) |
Jul 06, 2020 | 150.13 | 150.52 | 146.20 | 147.30 | 726,594 | -1.19(-0.80%) |
Jul 02, 2020 | 147.90 | 151.50 | 147.90 | 148.48 | 865,159 | +1.77(+1.21%) |
Jul 01, 2020 | 149.15 | 150.58 | 146.22 | 146.71 | 1,201,982 | -2.44(-1.64%) |
Jun 30, 2020 | 146.63 | 150.19 | 145.79 | 149.15 | 1,068,540 | +1.60(+1.09%) |
Jun 29, 2020 | 145.20 | 148.08 | 144.91 | 147.55 | 840,615 | +3.46(+2.40%) |
Jun 26, 2020 | 146.41 | 148.06 | 143.11 | 144.09 | 3,832,890 | -3.00(-2.04%) |
Jun 25, 2020 | 146.25 | 147.56 | 144.95 | 147.08 | 903,019 | +0.71(+0.49%) |
Jun 24, 2020 | 149.40 | 150.04 | 144.54 | 146.37 | 1,037,337 | -3.02(-2.02%) |
Jun 23, 2020 | 151.92 | 152.06 | 149.15 | 149.40 | 1,164,924 | -1.19(-0.79%) |
Jun 22, 2020 | 152.08 | 153.10 | 149.68 | 150.58 | 1,029,800 | -1.76(-1.15%) |
Jun 19, 2020 | 151.82 | 154.03 | 150.47 | 152.34 | 1,541,261 | +3.19(+2.14%) |
Jun 18, 2020 | 148.98 | 149.95 | 147.62 | 149.15 | 793,338 | -1.00(-0.67%) |
Jun 17, 2020 | 152.46 | 152.60 | 149.89 | 150.16 | 802,775 | -1.82(-1.20%) |
Jun 16, 2020 | 151.49 | 153.23 | 149.04 | 151.97 | 1,102,586 | +4.47(+3.03%) |
Jun 15, 2020 | 141.78 | 148.11 | 140.38 | 147.50 | 1,909,916 | +3.37(+2.34%) |
Jun 12, 2020 | 146.25 | 146.90 | 140.72 | 144.13 | 920,189 | +1.64(+1.15%) |
Jun 11, 2020 | 147.27 | 147.59 | 140.54 | 142.48 | 1,615,335 | -7.61(-5.07%) |
Jun 10, 2020 | 157.13 | 157.38 | 150.08 | 150.10 | 1,476,777 | -6.61(-4.22%) |
Jun 09, 2020 | 158.88 | 158.88 | 155.97 | 156.71 | 809,605 | -3.39(-2.12%) |
Jun 08, 2020 | 156.73 | 160.54 | 156.57 | 160.10 | 1,308,565 | +2.97(+1.89%) |
Jun 05, 2020 | 156.60 | 160.44 | 156.23 | 157.12 | 1,561,525 | +2.04(+1.32%) |
Jun 04, 2020 | 155.92 | 157.74 | 153.99 | 155.08 | 1,602,642 | -2.14(-1.36%) |
Jun 03, 2020 | 160.07 | 160.07 | 156.64 | 157.22 | 1,179,973 | -1.43(-0.90%) |
Jun 02, 2020 | 154.48 | 158.81 | 152.07 | 158.65 | 4,095,737 | +4.13(+2.67%) |
Jun 01, 2020 | 153.93 | 156.11 | 153.24 | 154.52 | 1,020,203 | +0.26(+0.17%) |
May 29, 2020 | 152.72 | 154.65 | 150.79 | 154.26 | 1,689,277 | +2.16(+1.42%) |
May 28, 2020 | 151.97 | 154.47 | 150.91 | 152.10 | 1,622,957 | +1.47(+0.98%) |
May 27, 2020 | 145.06 | 150.66 | 145.06 | 150.62 | 1,610,520 | +5.96(+4.12%) |
May 26, 2020 | 147.82 | 149.04 | 144.30 | 144.66 | 1,299,077 | -0.22(-0.15%) |
May 22, 2020 | 141.48 | 145.45 | 141.46 | 144.88 | 931,161 | +3.49(+2.47%) |
May 21, 2020 | 140.60 | 144.87 | 140.13 | 141.39 | 1,648,134 | -0.52(-0.37%) |
May 20, 2020 | 135.85 | 146.72 | 135.00 | 141.92 | 3,325,035 | +1.68(+1.20%) |
May 19, 2020 | 138.68 | 141.62 | 138.22 | 140.24 | 1,934,913 | +1.89(+1.37%) |
May 18, 2020 | 135.89 | 139.48 | 134.95 | 138.35 | 1,784,925 | +6.04(+4.57%) |
May 15, 2020 | 126.90 | 132.43 | 126.41 | 132.31 | 2,241,325 | +6.82(+5.43%) |
May 14, 2020 | 124.11 | 125.99 | 121.84 | 125.49 | 1,968,742 | -0.20(-0.16%) |
May 13, 2020 | 129.72 | 129.96 | 124.97 | 125.70 | 2,128,854 | -4.98(-3.81%) |
May 12, 2020 | 136.90 | 137.40 | 130.63 | 130.68 | 1,677,978 | -5.32(-3.91%) |
May 11, 2020 | 133.81 | 137.49 | 132.95 | 136.00 | 1,620,984 | +4.16(+3.16%) |
May 08, 2020 | 132.33 | 133.25 | 130.39 | 131.84 | 972,516 | +1.35(+1.03%) |
May 07, 2020 | 129.39 | 131.91 | 128.98 | 130.50 | 1,465,860 | +2.64(+2.06%) |
May 06, 2020 | 130.43 | 131.06 | 127.36 | 127.86 | 1,130,275 | -1.64(-1.27%) |
May 05, 2020 | 133.31 | 134.03 | 128.91 | 129.50 | 1,758,417 | -2.06(-1.57%) |
May 04, 2020 | 129.93 | 132.09 | 128.78 | 131.56 | 937,356 | +0.95(+0.73%) |
May 01, 2020 | 134.91 | 134.91 | 128.94 | 130.61 | 1,105,244 | -6.35(-4.64%) |
Apr 30, 2020 | 135.28 | 138.13 | 133.86 | 136.96 | 2,615,821 | +0.96(+0.71%) |
Apr 29, 2020 | 137.69 | 138.16 | 135.05 | 136.00 | 1,291,998 | -0.10(-0.07%) |
Apr 28, 2020 | 140.60 | 141.00 | 135.69 | 136.10 | 2,028,381 | -2.83(-2.04%) |
Apr 27, 2020 | 137.25 | 139.81 | 135.18 | 138.93 | 1,304,362 | +3.24(+2.39%) |
Apr 24, 2020 | 132.75 | 135.94 | 131.21 | 135.69 | 2,743,775 | +3.27(+2.47%) |
Apr 23, 2020 | 131.66 | 135.13 | 130.32 | 132.43 | 1,055,979 | +1.31(+1.00%) |
Apr 22, 2020 | 130.21 | 132.44 | 130.21 | 131.12 | 1,439,353 | +2.70(+2.10%) |
Apr 21, 2020 | 134.30 | 134.30 | 127.29 | 128.42 | 2,261,738 | -7.81(-5.73%) |
Apr 20, 2020 | 135.94 | 137.93 | 134.06 | 136.23 | 927,286 | -1.09(-0.79%) |
Apr 17, 2020 | 137.18 | 137.46 | 133.24 | 137.31 | 1,607,075 | +3.39(+2.53%) |
Apr 16, 2020 | 132.53 | 135.39 | 131.02 | 133.92 | 2,282,319 | +0.13(+0.09%) |
Apr 15, 2020 | 132.79 | 135.01 | 129.35 | 133.79 | 2,198,514 | +0.31(+0.23%) |
Apr 14, 2020 | 132.01 | 133.59 | 129.04 | 133.48 | 2,786,248 | +6.44(+5.07%) |
Apr 13, 2020 | 128.91 | 129.90 | 125.24 | 127.04 | 1,654,403 | -2.23(-1.73%) |
Apr 09, 2020 | 128.15 | 131.72 | 126.65 | 129.27 | 1,915,125 | +1.71(+1.34%) |
Apr 08, 2020 | 127.36 | 130.14 | 124.90 | 127.57 | 2,172,470 | -0.50(-0.39%) |
Apr 07, 2020 | 135.75 | 137.27 | 127.55 | 128.07 | 2,050,435 | -3.03(-2.31%) |
Apr 06, 2020 | 127.14 | 131.76 | 124.24 | 131.10 | 2,399,950 | +9.42(+7.74%) |
Apr 03, 2020 | 124.12 | 126.05 | 119.50 | 121.68 | 2,338,886 | -3.60(-2.87%) |
Apr 02, 2020 | 124.97 | 126.79 | 117.47 | 125.28 | 3,017,581 | -3.74(-2.90%) |
Apr 01, 2020 | 126.50 | 130.49 | 125.23 | 129.02 | 1,962,189 | -2.13(-1.63%) |
Mar 31, 2020 | 129.22 | 134.42 | 128.31 | 131.16 | 3,211,877 | -2.68(-2.00%) |
Mar 30, 2020 | 123.38 | 135.40 | 123.35 | 133.83 | 2,617,906 | +11.95(+9.80%) |
Mar 27, 2020 | 122.30 | 124.73 | 119.23 | 121.89 | 9,511,685 | -5.78(-4.53%) |
Mar 26, 2020 | 119.56 | 128.02 | 117.70 | 127.66 | 2,353,832 | +10.10(+8.59%) |
Mar 25, 2020 | 122.38 | 126.18 | 116.47 | 117.56 | 2,569,352 | -4.92(-4.01%) |
Mar 24, 2020 | 118.65 | 123.05 | 115.05 | 122.48 | 3,214,079 | +10.24(+9.12%) |
Mar 23, 2020 | 119.49 | 120.18 | 110.26 | 112.24 | 2,840,354 | -8.94(-7.38%) |
Mar 20, 2020 | 124.00 | 127.50 | 115.88 | 121.18 | 3,087,507 | -2.36(-1.91%) |
Mar 19, 2020 | 128.75 | 135.74 | 122.48 | 123.53 | 3,642,175 | -8.24(-6.25%) |
Mar 18, 2020 | 127.57 | 142.65 | 121.01 | 131.78 | 5,977,379 | -3.46(-2.56%) |
Mar 17, 2020 | 120.72 | 135.81 | 116.36 | 135.24 | 6,883,117 | +17.64(+15.00%) |
Mar 16, 2020 | 115.77 | 126.05 | 109.18 | 117.60 | 9,696,917 | -10.95(-8.52%) |
Mar 13, 2020 | 127.71 | 128.92 | 120.26 | 128.55 | 9,637,710 | +8.28(+6.88%) |
Mar 12, 2020 | 124.80 | 127.99 | 116.86 | 120.27 | 11,074,861 | -10.80(-8.24%) |
Mar 11, 2020 | 130.07 | 135.62 | 129.33 | 131.07 | 10,023,878 | -2.74(-2.05%) |
Mar 10, 2020 | 130.49 | 133.88 | 125.09 | 133.81 | 18,146,192 | +5.85(+4.57%) |
Mar 09, 2020 | 128.67 | 133.14 | 117.63 | 127.97 | 25,798,668 | -9.23(-6.73%) |
Mar 06, 2020 | 135.75 | 140.80 | 132.94 | 137.20 | 22,969,642 | -3.52(-2.50%) |
Mar 05, 2020 | 144.94 | 146.61 | 136.84 | 140.72 | 17,412,640 | -6.92(-4.69%) |
Mar 04, 2020 | 148.42 | 148.96 | 144.64 | 147.64 | 19,271,938 | +4.33(+3.02%) |
Mar 03, 2020 | 145.99 | 150.09 | 141.35 | 143.31 | 18,566,628 | -2.53(-1.74%) |
Mar 02, 2020 | 137.27 | 145.92 | 135.02 | 145.84 | 12,293,871 | +10.23(+7.54%) |
Feb 28, 2020 | 139.02 | 142.40 | 133.76 | 135.62 | 9,576,348 | -7.21(-5.05%) |
Feb 27, 2020 | 150.84 | 151.91 | 142.78 | 142.83 | 6,101,706 | -10.90(-7.09%) |
Feb 26, 2020 | 156.66 | 157.75 | 152.50 | 153.73 | 5,768,729 | -1.81(-1.16%) |
Feb 25, 2020 | 161.68 | 161.84 | 154.90 | 155.53 | 5,232,127 | -4.56(-2.85%) |
Feb 24, 2020 | 161.51 | 163.67 | 159.82 | 160.09 | 6,549,274 | -5.22(-3.16%) |
Feb 21, 2020 | 164.14 | 166.49 | 162.91 | 165.31 | 3,854,666 | +0.17(+0.11%) |
Feb 20, 2020 | 162.64 | 165.56 | 161.48 | 165.14 | 3,426,793 | +2.68(+1.65%) |
Feb 19, 2020 | 162.37 | 162.79 | 160.68 | 162.46 | 4,408,016 | +0.37(+0.23%) |
Feb 18, 2020 | 162.82 | 163.44 | 161.25 | 162.09 | 5,380,048 | -0.39(-0.24%) |
Feb 14, 2020 | 161.57 | 162.93 | 158.82 | 162.48 | 6,368,012 | +0.12(+0.07%) |
Feb 13, 2020 | 160.78 | 164.06 | 160.53 | 162.36 | 5,171,359 | -0.11(-0.07%) |
Feb 12, 2020 | 159.75 | 162.82 | 158.62 | 162.47 | 3,727,589 | +3.26(+2.05%) |
Feb 11, 2020 | 156.98 | 159.94 | 155.44 | 159.21 | 3,451,092 | +2.43(+1.55%) |
Feb 10, 2020 | 156.27 | 159.39 | 154.50 | 156.78 | 6,224,121 | +5.63(+3.72%) |
Feb 07, 2020 | 154.86 | 156.58 | 150.62 | 151.16 | 1,853,441 | -1.93(-1.26%) |
Feb 06, 2020 | 149.67 | 153.84 | 149.38 | 153.09 | 2,200,929 | +5.97(+4.06%) |
Feb 05, 2020 | 145.05 | 150.96 | 144.78 | 147.12 | 1,670,536 | +2.80(+1.94%) |
Feb 04, 2020 | 143.12 | 147.75 | 142.87 | 144.32 | 2,523,780 | +5.17(+3.72%) |
Feb 03, 2020 | 138.30 | 141.98 | 138.12 | 139.15 | 1,407,642 | +1.25(+0.90%) |
Jan 31, 2020 | 142.02 | 142.26 | 137.22 | 137.90 | 1,524,264 | -4.44(-3.12%) |
Jan 30, 2020 | 143.59 | 144.65 | 139.96 | 142.34 | 1,376,042 | -2.07(-1.43%) |
Jan 29, 2020 | 147.29 | 147.82 | 144.34 | 144.41 | 1,167,561 | -2.69(-1.83%) |
Jan 28, 2020 | 146.12 | 148.49 | 145.83 | 147.09 | 723,585 | +1.44(+0.99%) |
Jan 27, 2020 | 144.99 | 146.30 | 143.92 | 145.65 | 1,241,711 | -1.92(-1.30%) |
Jan 24, 2020 | 150.36 | 150.36 | 144.62 | 147.58 | 1,174,611 | -2.41(-1.61%) |
Jan 23, 2020 | 150.04 | 150.32 | 147.50 | 149.99 | 1,176,369 | -0.61(-0.40%) |
Jan 22, 2020 | 150.53 | 151.28 | 149.43 | 150.59 | 1,739,121 | +0.45(+0.30%) |
Jan 21, 2020 | 150.65 | 150.95 | 149.14 | 150.14 | 1,310,310 | -1.03(-0.68%) |
Jan 17, 2020 | 151.62 | 151.78 | 149.92 | 151.16 | 1,744,646 | +0.07(+0.05%) |
Jan 16, 2020 | 149.87 | 151.16 | 148.85 | 151.10 | 952,954 | +2.16(+1.45%) |
Jan 15, 2020 | 145.70 | 150.78 | 145.37 | 148.94 | 1,433,131 | +3.25(+2.23%) |
Jan 14, 2020 | 143.58 | 146.33 | 143.07 | 145.69 | 2,397,875 | +6.79(+4.89%) |
Jan 13, 2020 | 138.79 | 140.18 | 137.68 | 138.90 | 969,016 | -0.15(-0.11%) |
Jan 10, 2020 | 139.75 | 140.62 | 138.52 | 139.06 | 1,196,949 | +2.43(+1.78%) |
Jan 09, 2020 | 135.98 | 137.34 | 135.37 | 136.63 | 830,316 | +0.72(+0.53%) |
Jan 08, 2020 | 133.44 | 136.09 | 132.81 | 135.92 | 874,452 | +2.62(+1.97%) |
Jan 07, 2020 | 132.49 | 133.32 | 131.31 | 133.29 | 704,387 | -0.30(-0.22%) |
Jan 06, 2020 | 131.54 | 133.60 | 130.75 | 133.59 | 1,270,537 | +1.39(+1.05%) |
Jan 03, 2020 | 132.02 | 133.08 | 131.09 | 132.20 | 772,112 | -1.91(-1.42%) |
Jan 02, 2020 | 134.51 | 135.23 | 132.98 | 134.11 | 1,009,831 | +0.36(+0.27%) |
Dec 31, 2019 | 132.18 | 133.83 | 131.80 | 133.75 | 648,011 | +1.11(+0.84%) |
Dec 30, 2019 | 134.91 | 135.07 | 132.55 | 132.64 | 627,653 | -2.19(-1.63%) |
Dec 27, 2019 | 134.74 | 135.30 | 133.31 | 134.83 | 589,787 | +0.13(+0.09%) |
Dec 26, 2019 | 134.90 | 135.03 | 133.76 | 134.71 | 648,117 | +0.48(+0.36%) |
Dec 24, 2019 | 132.71 | 134.27 | 132.53 | 134.22 | 331,038 | +1.17(+0.88%) |
Dec 23, 2019 | 133.41 | 134.28 | 132.44 | 133.05 | 1,057,142 | -0.04(-0.03%) |
Dec 20, 2019 | 132.03 | 133.37 | 130.93 | 133.09 | 2,523,687 | +1.96(+1.50%) |
Dec 19, 2019 | 132.67 | 133.36 | 130.21 | 131.13 | 1,594,569 | -1.34(-1.01%) |
Dec 18, 2019 | 133.20 | 135.43 | 132.40 | 132.46 | 1,709,350 | -0.88(-0.66%) |
Dec 17, 2019 | 137.31 | 137.48 | 132.53 | 133.34 | 1,719,561 | -4.16(-3.02%) |
Dec 16, 2019 | 136.31 | 138.68 | 135.39 | 137.50 | 1,133,995 | +1.55(+1.14%) |
Dec 13, 2019 | 138.34 | 139.34 | 135.40 | 135.95 | 774,904 | -3.22(-2.31%) |
Dec 12, 2019 | 138.71 | 140.19 | 137.85 | 139.17 | 799,711 | +0.55(+0.40%) |
Dec 11, 2019 | 138.42 | 139.08 | 137.33 | 138.62 | 952,820 | +0.59(+0.43%) |
Dec 10, 2019 | 137.96 | 138.22 | 136.03 | 138.03 | 825,038 | -0.13(-0.09%) |
Dec 09, 2019 | 137.65 | 139.65 | 137.41 | 138.16 | 1,191,259 | +0.59(+0.43%) |
Dec 06, 2019 | 137.06 | 138.37 | 136.85 | 137.57 | 1,498,513 | +1.60(+1.18%) |
Dec 05, 2019 | 138.10 | 139.09 | 135.73 | 135.96 | 1,789,461 | -2.27(-1.64%) |
Dec 04, 2019 | 137.31 | 138.77 | 136.05 | 138.24 | 1,411,200 | +1.13(+0.82%) |
Dec 03, 2019 | 137.44 | 138.17 | 135.96 | 137.10 | 1,690,771 | -1.66(-1.20%) |
Dec 02, 2019 | 139.64 | 139.74 | 137.75 | 138.77 | 1,180,791 | -1.09(-0.78%) |
Nov 29, 2019 | 140.41 | 141.08 | 139.70 | 139.86 | 530,529 | -1.20(-0.85%) |
Nov 27, 2019 | 139.97 | 141.51 | 138.90 | 141.06 | 1,229,766 | +0.47(+0.34%) |
Nov 26, 2019 | 147.37 | 147.63 | 139.98 | 140.59 | 2,303,045 | -7.20(-4.87%) |
Nov 25, 2019 | 147.41 | 148.27 | 146.31 | 147.79 | 1,300,436 | +0.64(+0.43%) |
Nov 22, 2019 | 147.38 | 149.26 | 146.06 | 147.15 | 1,601,455 | +0.34(+0.23%) |
Nov 21, 2019 | 145.22 | 147.35 | 144.44 | 146.82 | 1,549,777 | +1.50(+1.04%) |
Nov 20, 2019 | 144.37 | 146.62 | 143.80 | 145.31 | 1,877,306 | +0.43(+0.30%) |
Nov 19, 2019 | 144.40 | 145.87 | 144.03 | 144.88 | 1,125,832 | +0.64(+0.44%) |
Nov 18, 2019 | 143.04 | 144.56 | 142.71 | 144.24 | 1,420,516 | +1.22(+0.86%) |
Nov 15, 2019 | 139.31 | 143.51 | 139.11 | 143.02 | 1,104,487 | +3.54(+2.54%) |
Nov 14, 2019 | 140.49 | 141.49 | 138.91 | 139.48 | 1,730,828 | -1.01(-0.72%) |
Nov 13, 2019 | 138.68 | 141.95 | 137.58 | 140.49 | 1,627,531 | +0.84(+0.60%) |
Nov 12, 2019 | 136.40 | 140.74 | 136.06 | 139.65 | 2,395,259 | +4.33(+3.20%) |
Nov 11, 2019 | 133.98 | 135.37 | 132.88 | 135.32 | 1,375,269 | +0.14(+0.10%) |
Nov 08, 2019 | 131.88 | 135.33 | 131.53 | 135.19 | 975,890 | +2.79(+2.10%) |
Nov 07, 2019 | 132.98 | 135.49 | 131.94 | 132.40 | 1,196,154 | +1.60(+1.22%) |
Nov 06, 2019 | 133.09 | 133.82 | 130.45 | 130.80 | 1,251,878 | -2.04(-1.54%) |
Nov 05, 2019 | 133.23 | 137.58 | 132.73 | 132.84 | 3,183,097 | +0.16(+0.12%) |
Nov 04, 2019 | 132.37 | 133.33 | 129.31 | 132.68 | 1,382,348 | +0.47(+0.36%) |
Nov 01, 2019 | 129.23 | 132.63 | 129.02 | 132.21 | 2,469,489 | +3.96(+3.09%) |
Oct 31, 2019 | 130.61 | 131.90 | 126.76 | 128.25 | 2,493,694 | -3.65(-2.77%) |
Oct 30, 2019 | 137.34 | 139.82 | 131.09 | 131.90 | 3,218,190 | -12.16(-8.44%) |
Oct 29, 2019 | 140.43 | 144.16 | 139.65 | 144.06 | 1,387,555 | +3.78(+2.69%) |
Oct 28, 2019 | 140.99 | 141.62 | 140.07 | 140.28 | 1,166,263 | -0.46(-0.33%) |
Oct 25, 2019 | 139.83 | 141.56 | 138.87 | 140.74 | 1,220,433 | +0.35(+0.25%) |
Oct 24, 2019 | 141.53 | 141.69 | 138.75 | 140.40 | 1,857,633 | -0.44(-0.31%) |
Oct 23, 2019 | 140.53 | 142.18 | 139.55 | 140.84 | 1,468,261 | -0.83(-0.59%) |
Oct 22, 2019 | 141.38 | 142.81 | 139.67 | 141.67 | 1,086,659 | -0.41(-0.29%) |
Oct 21, 2019 | 144.44 | 147.82 | 139.24 | 142.08 | 3,757,936 | -4.73(-3.22%) |
Oct 18, 2019 | 144.29 | 147.08 | 143.99 | 146.82 | 3,512,167 | +1.69(+1.16%) |
Oct 17, 2019 | 139.99 | 145.66 | 139.89 | 145.13 | 2,765,673 | +5.47(+3.91%) |
Oct 16, 2019 | 140.38 | 143.25 | 136.92 | 139.66 | 4,179,611 | +6.43(+4.83%) |
Oct 15, 2019 | 131.05 | 133.67 | 130.32 | 133.23 | 1,402,068 | +3.92(+3.03%) |
Oct 14, 2019 | 129.91 | 130.36 | 128.92 | 129.31 | 1,215,427 | -0.62(-0.47%) |
Oct 11, 2019 | 129.00 | 131.31 | 128.64 | 129.92 | 939,177 | +1.86(+1.45%) |
Oct 10, 2019 | 127.33 | 129.62 | 126.53 | 128.06 | 921,547 | +0.56(+0.44%) |
Oct 09, 2019 | 126.19 | 127.99 | 125.37 | 127.50 | 1,039,930 | +1.89(+1.50%) |
Oct 08, 2019 | 124.94 | 126.77 | 124.36 | 125.61 | 1,397,704 | +0.04(+0.03%) |
Oct 07, 2019 | 125.91 | 126.25 | 124.66 | 125.57 | 2,061,419 | -0.43(-0.34%) |
Oct 04, 2019 | 125.70 | 126.70 | 123.67 | 126.01 | 1,806,693 | -0.41(-0.32%) |
Oct 03, 2019 | 126.38 | 127.54 | 123.95 | 126.41 | 1,589,760 | +0.01(+0.01%) |
Oct 02, 2019 | 129.82 | 130.76 | 125.87 | 126.40 | 2,387,235 | -4.54(-3.47%) |
Oct 01, 2019 | 132.53 | 133.45 | 130.53 | 130.94 | 1,392,079 | -0.83(-0.63%) |
Sep 30, 2019 | 130.69 | 133.06 | 130.15 | 131.77 | 2,089,801 | +1.09(+0.83%) |
Sep 27, 2019 | 134.72 | 134.72 | 126.69 | 130.69 | 3,712,219 | -3.51(-2.61%) |
Sep 26, 2019 | 137.77 | 138.01 | 132.79 | 134.19 | 1,414,892 | -3.02(-2.20%) |
Sep 25, 2019 | 135.02 | 139.60 | 134.69 | 137.21 | 1,764,097 | +1.92(+1.42%) |
Sep 24, 2019 | 138.47 | 139.79 | 135.18 | 135.29 | 1,560,788 | -2.53(-1.83%) |
Sep 23, 2019 | 141.29 | 141.29 | 134.93 | 137.82 | 1,811,528 | -3.75(-2.65%) |
Sep 20, 2019 | 141.81 | 143.33 | 141.00 | 141.57 | 3,039,882 | +1.08(+0.77%) |
Sep 19, 2019 | 139.46 | 142.01 | 139.13 | 140.49 | 961,879 | +1.91(+1.38%) |
Sep 18, 2019 | 138.44 | 138.89 | 137.31 | 138.58 | 1,037,726 | -0.03(-0.02%) |
Sep 17, 2019 | 139.49 | 140.47 | 138.54 | 138.61 | 860,715 | -0.40(-0.28%) |
Sep 16, 2019 | 137.11 | 139.16 | 135.86 | 139.01 | 1,141,825 | +0.61(+0.44%) |
Sep 13, 2019 | 140.98 | 142.31 | 137.65 | 138.40 | 1,984,344 | -2.48(-1.76%) |
Sep 12, 2019 | 143.27 | 143.82 | 140.70 | 140.88 | 1,140,875 | -2.34(-1.64%) |
Sep 11, 2019 | 138.72 | 143.87 | 136.69 | 143.22 | 2,074,727 | +5.49(+3.98%) |
Sep 10, 2019 | 138.03 | 138.13 | 134.59 | 137.73 | 2,158,783 | -0.92(-0.66%) |
Sep 09, 2019 | 138.65 | 140.02 | 137.17 | 138.65 | 1,517,910 | +0.18(+0.13%) |
Sep 06, 2019 | 136.96 | 138.89 | 136.45 | 138.47 | 1,257,975 | +2.15(+1.58%) |
Sep 05, 2019 | 137.13 | 138.10 | 136.17 | 136.32 | 1,096,266 | +0.80(+0.59%) |
Sep 04, 2019 | 135.58 | 136.59 | 134.06 | 135.51 | 830,368 | +1.34(+1.00%) |
Sep 03, 2019 | 132.67 | 134.59 | 130.93 | 134.18 | 2,311,929 | +0.85(+0.64%) |
Aug 30, 2019 | 133.71 | 134.02 | 131.75 | 133.33 | 1,411,462 | +0.69(+0.52%) |
Aug 29, 2019 | 133.91 | 134.31 | 131.94 | 132.63 | 1,626,750 | -0.13(-0.10%) |
Aug 28, 2019 | 132.77 | 133.63 | 131.65 | 132.77 | 1,444,802 | -0.62(-0.47%) |
Aug 27, 2019 | 141.57 | 142.28 | 132.97 | 133.39 | 2,773,503 | -8.01(-5.66%) |
Aug 26, 2019 | 140.50 | 142.00 | 140.00 | 141.40 | 1,465,138 | +2.14(+1.54%) |
Aug 23, 2019 | 141.18 | 145.00 | 138.41 | 139.26 | 2,244,164 | -2.80(-1.97%) |
Aug 22, 2019 | 142.06 | 144.40 | 141.69 | 142.05 | 1,934,559 | +1.22(+0.87%) |
Aug 21, 2019 | 139.39 | 142.92 | 139.27 | 140.83 | 2,256,419 | +1.64(+1.18%) |
Aug 20, 2019 | 140.36 | 142.24 | 138.90 | 139.19 | 2,090,242 | -1.13(-0.81%) |
Aug 19, 2019 | 141.02 | 142.78 | 140.23 | 140.32 | 1,567,460 | +0.64(+0.46%) |
Aug 16, 2019 | 136.63 | 140.11 | 136.50 | 139.68 | 1,309,052 | +3.87(+2.85%) |
Aug 15, 2019 | 136.12 | 137.09 | 135.34 | 135.81 | 1,375,926 | -0.57(-0.42%) |
Aug 14, 2019 | 139.05 | 140.05 | 135.68 | 136.38 | 1,556,475 | -4.28(-3.04%) |
Aug 13, 2019 | 137.53 | 141.91 | 136.75 | 140.66 | 1,939,157 | +3.48(+2.54%) |
Aug 12, 2019 | 134.51 | 137.74 | 133.92 | 137.18 | 1,217,434 | +2.40(+1.78%) |
Aug 09, 2019 | 135.07 | 136.15 | 133.81 | 134.78 | 1,560,981 | -0.30(-0.22%) |
Aug 08, 2019 | 134.14 | 136.21 | 133.17 | 135.07 | 2,112,624 | +1.24(+0.93%) |
Aug 07, 2019 | 132.15 | 134.18 | 127.92 | 133.83 | 2,803,543 | +0.20(+0.15%) |
Aug 06, 2019 | 139.07 | 142.24 | 128.94 | 133.63 | 5,030,082 | -5.44(-3.91%) |
Aug 05, 2019 | 140.86 | 141.55 | 138.60 | 139.07 | 1,670,083 | -3.34(-2.34%) |
Aug 02, 2019 | 142.28 | 142.68 | 139.57 | 142.41 | 1,319,558 | -0.12(-0.08%) |