Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 149.38 | 149.38 | 142.84 | 146.13 | 1,529,092 | -3.36(-2.25%) |
Jul 30, 2020 | 150.35 | 150.35 | 146.94 | 149.49 | 768,800 | -2.03(-1.34%) |
Jul 29, 2020 | 150.82 | 152.91 | 148.67 | 151.53 | 1,491,869 | +1.76(+1.18%) |
Jul 28, 2020 | 152.79 | 152.92 | 149.52 | 149.76 | 946,981 | -3.17(-2.07%) |
Jul 27, 2020 | 150.35 | 153.16 | 148.72 | 152.94 | 764,871 | +1.76(+1.16%) |
Jul 24, 2020 | 152.46 | 153.55 | 150.71 | 151.18 | 610,568 | -1.28(-0.84%) |
Jul 23, 2020 | 152.43 | 153.84 | 151.69 | 152.46 | 915,810 | +0.40(+0.26%) |
Jul 22, 2020 | 151.65 | 153.43 | 150.88 | 152.06 | 1,015,536 | +0.26(+0.17%) |
Jul 21, 2020 | 149.87 | 152.81 | 149.38 | 151.80 | 880,427 | +2.41(+1.62%) |
Jul 20, 2020 | 150.66 | 151.02 | 147.72 | 149.38 | 647,404 | -1.28(-0.85%) |
Jul 17, 2020 | 149.57 | 151.48 | 149.35 | 150.66 | 671,501 | +1.40(+0.94%) |
Jul 16, 2020 | 148.90 | 151.23 | 147.87 | 149.26 | 652,952 | -0.13(-0.09%) |
Jul 15, 2020 | 145.89 | 149.75 | 145.49 | 149.38 | 1,376,029 | +5.51(+3.83%) |
Jul 14, 2020 | 140.19 | 144.32 | 139.24 | 143.88 | 1,293,717 | +2.78(+1.97%) |
Jul 13, 2020 | 140.06 | 143.03 | 138.57 | 141.09 | 1,108,189 | +1.91(+1.37%) |
Jul 10, 2020 | 137.22 | 140.02 | 137.07 | 139.19 | 984,801 | +2.07(+1.51%) |
Jul 09, 2020 | 140.86 | 141.56 | 136.01 | 137.11 | 1,172,567 | -3.58(-2.55%) |
Jul 08, 2020 | 142.35 | 143.49 | 139.68 | 140.69 | 1,223,537 | -1.20(-0.84%) |
Jul 07, 2020 | 144.24 | 145.61 | 141.85 | 141.89 | 1,614,618 | -5.56(-3.77%) |
Jul 06, 2020 | 150.29 | 150.67 | 146.35 | 147.45 | 725,846 | -1.19(-0.80%) |
Jul 02, 2020 | 148.05 | 151.65 | 148.05 | 148.64 | 864,269 | +1.77(+1.21%) |
Jul 01, 2020 | 149.31 | 150.74 | 146.37 | 146.86 | 1,200,746 | -2.44(-1.64%) |
Jun 30, 2020 | 146.79 | 150.35 | 145.94 | 149.31 | 1,067,441 | +1.61(+1.09%) |
Jun 29, 2020 | 145.35 | 148.24 | 145.06 | 147.70 | 839,750 | +3.46(+2.40%) |
Jun 26, 2020 | 146.56 | 148.22 | 143.25 | 144.24 | 3,828,948 | -3.00(-2.04%) |
Jun 25, 2020 | 146.40 | 147.71 | 145.10 | 147.23 | 902,090 | +0.71(+0.48%) |
Jun 24, 2020 | 149.55 | 150.19 | 144.68 | 146.52 | 1,036,270 | -3.03(-2.02%) |
Jun 23, 2020 | 152.08 | 152.22 | 149.31 | 149.55 | 1,163,726 | -1.19(-0.79%) |
Jun 22, 2020 | 152.24 | 153.26 | 149.84 | 150.74 | 1,028,740 | -1.76(-1.15%) |
Jun 19, 2020 | 151.97 | 154.19 | 150.62 | 152.50 | 1,539,676 | +3.19(+2.14%) |
Jun 18, 2020 | 149.13 | 150.10 | 147.77 | 149.31 | 792,522 | -1.00(-0.67%) |
Jun 17, 2020 | 152.62 | 152.76 | 150.05 | 150.31 | 801,950 | -1.82(-1.20%) |
Jun 16, 2020 | 151.64 | 153.38 | 149.19 | 152.13 | 1,101,452 | +4.48(+3.03%) |
Jun 15, 2020 | 141.93 | 148.27 | 140.53 | 147.65 | 1,907,952 | +3.38(+2.34%) |
Jun 12, 2020 | 146.40 | 147.05 | 140.86 | 144.28 | 919,243 | +1.65(+1.15%) |
Jun 11, 2020 | 147.42 | 147.74 | 140.69 | 142.63 | 1,613,674 | -7.62(-5.07%) |
Jun 10, 2020 | 157.30 | 157.54 | 150.23 | 150.25 | 1,475,258 | -6.62(-4.22%) |
Jun 09, 2020 | 159.04 | 159.04 | 156.13 | 156.87 | 808,772 | -3.40(-2.12%) |
Jun 08, 2020 | 156.89 | 160.70 | 156.73 | 160.26 | 1,307,219 | +2.98(+1.89%) |
Jun 05, 2020 | 156.76 | 160.61 | 156.39 | 157.29 | 1,559,919 | +2.04(+1.32%) |
Jun 04, 2020 | 156.08 | 157.90 | 154.14 | 155.24 | 1,600,994 | -2.14(-1.36%) |
Jun 03, 2020 | 160.24 | 160.24 | 156.80 | 157.38 | 1,178,759 | -1.43(-0.90%) |
Jun 02, 2020 | 154.64 | 158.97 | 152.23 | 158.81 | 4,091,524 | +4.14(+2.67%) |
Jun 01, 2020 | 154.09 | 156.28 | 153.40 | 154.68 | 1,019,153 | +0.26(+0.17%) |
May 29, 2020 | 152.88 | 154.81 | 150.95 | 154.42 | 1,687,540 | +2.16(+1.42%) |
May 28, 2020 | 152.13 | 154.63 | 151.06 | 152.26 | 1,621,288 | +1.48(+0.98%) |
May 27, 2020 | 145.21 | 150.81 | 145.21 | 150.78 | 1,608,863 | +5.97(+4.12%) |
May 26, 2020 | 147.97 | 149.20 | 144.45 | 144.81 | 1,297,741 | -0.22(-0.15%) |
May 22, 2020 | 141.63 | 145.60 | 141.61 | 145.03 | 930,203 | +3.49(+2.47%) |
May 21, 2020 | 140.74 | 145.01 | 140.28 | 141.54 | 1,646,439 | -0.52(-0.37%) |
May 20, 2020 | 135.99 | 146.87 | 135.13 | 142.06 | 3,321,616 | +1.68(+1.20%) |
May 19, 2020 | 138.82 | 141.76 | 138.37 | 140.38 | 1,932,923 | +1.89(+1.37%) |
May 18, 2020 | 136.03 | 139.63 | 135.09 | 138.49 | 1,783,089 | +6.05(+4.57%) |
May 15, 2020 | 127.03 | 132.56 | 126.54 | 132.44 | 2,239,020 | +6.82(+5.43%) |
May 14, 2020 | 124.23 | 126.12 | 121.96 | 125.62 | 1,966,717 | -0.20(-0.16%) |
May 13, 2020 | 129.85 | 130.09 | 125.10 | 125.83 | 2,126,664 | -4.99(-3.81%) |
May 12, 2020 | 137.04 | 137.54 | 130.77 | 130.81 | 1,676,252 | -5.33(-3.91%) |
May 11, 2020 | 133.95 | 137.63 | 133.09 | 136.14 | 1,619,317 | +4.16(+3.16%) |
May 08, 2020 | 132.46 | 133.39 | 130.52 | 131.98 | 971,516 | +1.35(+1.03%) |
May 07, 2020 | 129.52 | 132.04 | 129.12 | 130.63 | 1,464,353 | +2.64(+2.06%) |
May 06, 2020 | 130.56 | 131.19 | 127.50 | 127.99 | 1,129,113 | -1.64(-1.27%) |
May 05, 2020 | 133.44 | 134.16 | 129.04 | 129.63 | 1,756,608 | -2.07(-1.57%) |
May 04, 2020 | 130.07 | 132.23 | 128.91 | 131.70 | 936,392 | +0.95(+0.73%) |
May 01, 2020 | 135.05 | 135.05 | 129.08 | 130.75 | 1,104,108 | -6.36(-4.64%) |
Apr 30, 2020 | 135.41 | 138.27 | 134.00 | 137.10 | 2,613,131 | +0.96(+0.71%) |
Apr 29, 2020 | 137.83 | 138.31 | 135.19 | 136.14 | 1,290,670 | -0.10(-0.07%) |
Apr 28, 2020 | 140.74 | 141.14 | 135.83 | 136.24 | 2,026,295 | -2.83(-2.04%) |
Apr 27, 2020 | 137.40 | 139.96 | 135.32 | 139.07 | 1,303,020 | +3.24(+2.39%) |
Apr 24, 2020 | 132.88 | 136.07 | 131.35 | 135.83 | 2,740,953 | +3.27(+2.47%) |
Apr 23, 2020 | 131.79 | 135.27 | 130.46 | 132.56 | 1,054,893 | +1.31(+1.00%) |
Apr 22, 2020 | 130.35 | 132.58 | 130.35 | 131.25 | 1,437,872 | +2.70(+2.10%) |
Apr 21, 2020 | 134.44 | 134.44 | 127.42 | 128.55 | 2,259,411 | -7.81(-5.73%) |
Apr 20, 2020 | 136.07 | 138.07 | 134.20 | 136.37 | 926,332 | -1.09(-0.79%) |
Apr 17, 2020 | 137.32 | 137.60 | 133.38 | 137.45 | 1,605,422 | +3.40(+2.53%) |
Apr 16, 2020 | 132.67 | 135.53 | 131.15 | 134.06 | 2,279,972 | +0.13(+0.09%) |
Apr 15, 2020 | 132.93 | 135.15 | 129.48 | 133.93 | 2,196,253 | +0.31(+0.23%) |
Apr 14, 2020 | 132.14 | 133.73 | 129.17 | 133.62 | 2,783,382 | +6.44(+5.07%) |
Apr 13, 2020 | 129.05 | 130.04 | 125.37 | 127.17 | 1,652,701 | -2.23(-1.73%) |
Apr 09, 2020 | 128.28 | 131.85 | 126.78 | 129.41 | 1,913,155 | +1.71(+1.34%) |
Apr 08, 2020 | 127.50 | 130.27 | 125.03 | 127.70 | 2,170,236 | -0.51(-0.39%) |
Apr 07, 2020 | 135.89 | 137.41 | 127.68 | 128.20 | 2,048,327 | -3.03(-2.31%) |
Apr 06, 2020 | 127.27 | 131.89 | 124.37 | 131.23 | 2,397,482 | +9.42(+7.74%) |
Apr 03, 2020 | 124.25 | 126.17 | 119.62 | 121.81 | 2,336,481 | -3.60(-2.87%) |
Apr 02, 2020 | 125.10 | 126.92 | 117.59 | 125.41 | 3,014,477 | -3.75(-2.90%) |
Apr 01, 2020 | 126.63 | 130.62 | 125.36 | 129.15 | 1,960,171 | -2.14(-1.63%) |
Mar 31, 2020 | 129.36 | 134.56 | 128.45 | 131.29 | 3,208,573 | -2.68(-2.00%) |
Mar 30, 2020 | 123.50 | 135.54 | 123.48 | 133.97 | 2,615,213 | +11.96(+9.80%) |
Mar 27, 2020 | 122.43 | 124.86 | 119.35 | 122.01 | 9,501,902 | -5.78(-4.53%) |
Mar 26, 2020 | 119.68 | 128.16 | 117.82 | 127.80 | 2,351,411 | +10.11(+8.59%) |
Mar 25, 2020 | 122.50 | 126.31 | 116.59 | 117.68 | 2,566,709 | -4.92(-4.01%) |
Mar 24, 2020 | 118.77 | 123.17 | 115.17 | 122.60 | 3,210,773 | +10.25(+9.12%) |
Mar 23, 2020 | 119.61 | 120.30 | 110.37 | 112.35 | 2,837,433 | -8.95(-7.38%) |
Mar 20, 2020 | 124.13 | 127.63 | 116.00 | 121.30 | 3,084,332 | -2.36(-1.91%) |
Mar 19, 2020 | 128.88 | 135.88 | 122.61 | 123.66 | 3,638,429 | -8.25(-6.25%) |
Mar 18, 2020 | 127.70 | 142.79 | 121.14 | 131.91 | 5,971,231 | -3.47(-2.56%) |
Mar 17, 2020 | 120.85 | 135.95 | 116.48 | 135.38 | 6,876,038 | +17.66(+15.00%) |
Mar 16, 2020 | 115.89 | 126.17 | 109.30 | 117.72 | 9,686,944 | -10.96(-8.52%) |
Mar 13, 2020 | 127.84 | 129.05 | 120.38 | 128.68 | 9,627,797 | +8.29(+6.89%) |
Mar 12, 2020 | 124.93 | 128.13 | 116.98 | 120.39 | 11,063,471 | -10.81(-8.24%) |
Mar 11, 2020 | 130.20 | 135.76 | 129.47 | 131.20 | 10,013,569 | -2.75(-2.05%) |
Mar 10, 2020 | 130.62 | 134.02 | 125.22 | 133.95 | 18,127,528 | +5.85(+4.57%) |
Mar 09, 2020 | 128.81 | 133.28 | 117.75 | 128.10 | 25,772,134 | -9.24(-6.73%) |
Mar 06, 2020 | 135.89 | 140.95 | 133.08 | 137.34 | 22,946,018 | -3.52(-2.50%) |
Mar 05, 2020 | 145.09 | 146.76 | 136.98 | 140.86 | 17,394,730 | -6.93(-4.69%) |
Mar 04, 2020 | 148.58 | 149.11 | 144.79 | 147.79 | 19,252,116 | +4.33(+3.02%) |
Mar 03, 2020 | 146.14 | 150.25 | 141.49 | 143.46 | 18,547,532 | -2.53(-1.73%) |
Mar 02, 2020 | 137.41 | 146.07 | 135.16 | 146.00 | 12,281,227 | +10.24(+7.54%) |
Feb 28, 2020 | 139.16 | 142.55 | 133.90 | 135.75 | 9,566,498 | -7.22(-5.05%) |
Feb 27, 2020 | 151.00 | 152.07 | 142.93 | 142.98 | 6,095,430 | -10.91(-7.09%) |
Feb 26, 2020 | 156.82 | 157.91 | 152.66 | 153.88 | 5,762,795 | -1.81(-1.16%) |
Feb 25, 2020 | 161.84 | 162.01 | 155.06 | 155.69 | 5,226,745 | -4.56(-2.84%) |
Feb 24, 2020 | 161.68 | 163.84 | 159.99 | 160.25 | 6,542,537 | -5.23(-3.16%) |
Feb 21, 2020 | 164.31 | 166.66 | 163.08 | 165.48 | 3,850,701 | +0.17(+0.11%) |
Feb 20, 2020 | 162.81 | 165.73 | 161.65 | 165.31 | 3,423,268 | +2.68(+1.65%) |
Feb 19, 2020 | 162.54 | 162.96 | 160.84 | 162.63 | 4,403,482 | +0.37(+0.23%) |
Feb 18, 2020 | 162.98 | 163.61 | 161.42 | 162.26 | 5,374,514 | -0.39(-0.24%) |
Feb 14, 2020 | 161.74 | 163.10 | 158.99 | 162.65 | 6,361,462 | +0.12(+0.07%) |
Feb 13, 2020 | 160.94 | 164.23 | 160.70 | 162.53 | 5,166,040 | -0.11(-0.07%) |
Feb 12, 2020 | 159.92 | 162.98 | 158.78 | 162.64 | 3,723,754 | +3.26(+2.05%) |
Feb 11, 2020 | 157.14 | 160.11 | 155.60 | 159.37 | 3,447,542 | +2.43(+1.55%) |
Feb 10, 2020 | 156.43 | 159.56 | 154.66 | 156.94 | 6,217,719 | +5.63(+3.72%) |
Feb 07, 2020 | 155.02 | 156.74 | 150.78 | 151.31 | 1,851,535 | -1.94(-1.26%) |
Feb 06, 2020 | 149.82 | 154.00 | 149.54 | 153.25 | 2,198,665 | +5.97(+4.06%) |
Feb 05, 2020 | 145.20 | 151.12 | 144.93 | 147.27 | 1,668,818 | +2.81(+1.94%) |
Feb 04, 2020 | 143.27 | 147.90 | 143.01 | 144.47 | 2,521,184 | +5.18(+3.72%) |
Feb 03, 2020 | 138.45 | 142.12 | 138.26 | 139.29 | 1,406,194 | +1.25(+0.90%) |
Jan 31, 2020 | 142.16 | 142.41 | 137.36 | 138.04 | 1,522,696 | -4.44(-3.12%) |
Jan 30, 2020 | 143.74 | 144.80 | 140.10 | 142.48 | 1,374,626 | -2.07(-1.43%) |
Jan 29, 2020 | 147.44 | 147.97 | 144.49 | 144.55 | 1,166,360 | -2.69(-1.83%) |
Jan 28, 2020 | 146.27 | 148.64 | 145.98 | 147.25 | 722,841 | +1.44(+0.99%) |
Jan 27, 2020 | 145.13 | 146.45 | 144.07 | 145.80 | 1,240,434 | -1.93(-1.30%) |
Jan 24, 2020 | 150.52 | 150.52 | 144.77 | 147.73 | 1,173,403 | -2.41(-1.61%) |
Jan 23, 2020 | 150.20 | 150.48 | 147.65 | 150.14 | 1,175,159 | -0.61(-0.40%) |
Jan 22, 2020 | 150.68 | 151.44 | 149.59 | 150.75 | 1,737,332 | +0.45(+0.30%) |
Jan 21, 2020 | 150.81 | 151.11 | 149.30 | 150.29 | 1,308,962 | -1.03(-0.68%) |
Jan 17, 2020 | 151.78 | 151.94 | 150.08 | 151.32 | 1,742,852 | +0.07(+0.04%) |
Jan 16, 2020 | 150.02 | 151.31 | 149.01 | 151.25 | 951,974 | +2.16(+1.45%) |
Jan 15, 2020 | 145.85 | 150.93 | 145.52 | 149.09 | 1,431,657 | +3.25(+2.23%) |
Jan 14, 2020 | 143.73 | 146.48 | 143.22 | 145.84 | 2,395,409 | +6.80(+4.89%) |
Jan 13, 2020 | 138.93 | 140.32 | 137.82 | 139.05 | 968,019 | -0.15(-0.11%) |
Jan 10, 2020 | 139.89 | 140.76 | 138.66 | 139.20 | 1,195,718 | +2.43(+1.78%) |
Jan 09, 2020 | 136.12 | 137.48 | 135.51 | 136.77 | 829,462 | +0.72(+0.53%) |
Jan 08, 2020 | 133.58 | 136.23 | 132.95 | 136.06 | 873,553 | +2.62(+1.97%) |
Jan 07, 2020 | 132.63 | 133.46 | 131.45 | 133.43 | 703,662 | -0.30(-0.22%) |
Jan 06, 2020 | 131.68 | 133.74 | 130.89 | 133.73 | 1,269,230 | +1.39(+1.05%) |
Jan 03, 2020 | 132.16 | 133.22 | 131.22 | 132.34 | 771,317 | -1.91(-1.42%) |
Jan 02, 2020 | 134.65 | 135.37 | 133.11 | 134.25 | 1,008,793 | +0.36(+0.27%) |
Dec 31, 2019 | 132.32 | 133.97 | 131.93 | 133.89 | 647,345 | +1.11(+0.84%) |
Dec 30, 2019 | 135.05 | 135.21 | 132.69 | 132.77 | 627,008 | -2.20(-1.63%) |
Dec 27, 2019 | 134.88 | 135.44 | 133.44 | 134.97 | 589,181 | +0.12(+0.09%) |
Dec 26, 2019 | 135.04 | 135.16 | 133.90 | 134.85 | 647,450 | +0.48(+0.36%) |
Dec 24, 2019 | 132.84 | 134.41 | 132.67 | 134.36 | 330,697 | +1.17(+0.88%) |
Dec 23, 2019 | 133.55 | 134.42 | 132.57 | 133.19 | 1,056,054 | -0.04(-0.03%) |
Dec 20, 2019 | 132.16 | 133.51 | 131.07 | 133.23 | 2,521,091 | +1.97(+1.50%) |
Dec 19, 2019 | 132.80 | 133.50 | 130.34 | 131.26 | 1,592,929 | -1.34(-1.01%) |
Dec 18, 2019 | 133.34 | 135.57 | 132.53 | 132.60 | 1,707,592 | -0.88(-0.66%) |
Dec 17, 2019 | 137.45 | 137.62 | 132.67 | 133.48 | 1,717,793 | -4.16(-3.02%) |
Dec 16, 2019 | 136.45 | 138.82 | 135.53 | 137.64 | 1,132,829 | +1.55(+1.14%) |
Dec 13, 2019 | 138.49 | 139.48 | 135.54 | 136.09 | 774,107 | -3.22(-2.31%) |
Dec 12, 2019 | 138.85 | 140.33 | 137.99 | 139.32 | 798,888 | +0.55(+0.40%) |
Dec 11, 2019 | 138.56 | 139.22 | 137.47 | 138.77 | 951,840 | +0.59(+0.43%) |
Dec 10, 2019 | 138.10 | 138.36 | 136.17 | 138.18 | 824,190 | -0.13(-0.09%) |
Dec 09, 2019 | 137.79 | 139.79 | 137.56 | 138.30 | 1,190,034 | +0.59(+0.43%) |
Dec 06, 2019 | 137.20 | 138.51 | 137.00 | 137.71 | 1,496,972 | +1.61(+1.18%) |
Dec 05, 2019 | 138.24 | 139.23 | 135.87 | 136.10 | 1,787,620 | -2.27(-1.64%) |
Dec 04, 2019 | 137.45 | 138.91 | 136.19 | 138.38 | 1,409,749 | +1.13(+0.83%) |
Dec 03, 2019 | 137.59 | 138.31 | 136.10 | 137.25 | 1,689,032 | -1.66(-1.20%) |
Dec 02, 2019 | 139.78 | 139.88 | 137.90 | 138.91 | 1,179,577 | -1.09(-0.78%) |
Nov 29, 2019 | 140.56 | 141.22 | 139.84 | 140.00 | 529,984 | -1.20(-0.85%) |
Nov 27, 2019 | 140.11 | 141.66 | 139.04 | 141.21 | 1,228,501 | +0.47(+0.34%) |
Nov 26, 2019 | 147.52 | 147.78 | 140.12 | 140.73 | 2,300,677 | -7.21(-4.87%) |
Nov 25, 2019 | 147.57 | 148.43 | 146.47 | 147.94 | 1,299,098 | +0.64(+0.43%) |
Nov 22, 2019 | 147.54 | 149.41 | 146.21 | 147.31 | 1,599,808 | +0.34(+0.23%) |
Nov 21, 2019 | 145.38 | 147.50 | 144.58 | 146.97 | 1,548,183 | +1.51(+1.04%) |
Nov 20, 2019 | 144.52 | 146.78 | 143.95 | 145.46 | 1,875,375 | +0.44(+0.30%) |
Nov 19, 2019 | 144.54 | 146.02 | 144.18 | 145.03 | 1,124,674 | +0.64(+0.44%) |
Nov 18, 2019 | 143.18 | 144.71 | 142.86 | 144.39 | 1,419,055 | +1.22(+0.86%) |
Nov 15, 2019 | 139.46 | 143.66 | 139.25 | 143.16 | 1,103,351 | +3.54(+2.54%) |
Nov 14, 2019 | 140.64 | 141.64 | 139.05 | 139.62 | 1,729,048 | -1.01(-0.72%) |
Nov 13, 2019 | 138.82 | 142.09 | 137.72 | 140.64 | 1,625,857 | +0.84(+0.60%) |
Nov 12, 2019 | 136.54 | 140.89 | 136.19 | 139.80 | 2,392,795 | +4.33(+3.20%) |
Nov 11, 2019 | 134.12 | 135.51 | 133.02 | 135.46 | 1,373,855 | +0.13(+0.10%) |
Nov 08, 2019 | 132.02 | 135.47 | 131.67 | 135.33 | 974,886 | +2.79(+2.11%) |
Nov 07, 2019 | 133.12 | 135.63 | 132.07 | 132.54 | 1,194,923 | +1.60(+1.22%) |
Nov 06, 2019 | 133.23 | 133.96 | 130.59 | 130.94 | 1,250,590 | -2.05(-1.54%) |
Nov 05, 2019 | 133.37 | 137.72 | 132.87 | 132.98 | 3,179,823 | +0.16(+0.12%) |
Nov 04, 2019 | 132.51 | 133.46 | 129.44 | 132.82 | 1,380,927 | +0.47(+0.36%) |
Nov 01, 2019 | 129.36 | 132.77 | 129.15 | 132.34 | 2,466,949 | +3.97(+3.09%) |
Oct 31, 2019 | 130.74 | 132.03 | 126.89 | 128.38 | 2,491,130 | -3.66(-2.77%) |
Oct 30, 2019 | 137.48 | 139.96 | 131.22 | 132.03 | 3,214,880 | -12.17(-8.44%) |
Oct 29, 2019 | 140.58 | 144.30 | 139.80 | 144.21 | 1,386,127 | +3.78(+2.69%) |
Oct 28, 2019 | 141.14 | 141.76 | 140.21 | 140.42 | 1,165,063 | -0.46(-0.33%) |
Oct 25, 2019 | 139.97 | 141.71 | 139.01 | 140.89 | 1,219,177 | +0.35(+0.25%) |
Oct 24, 2019 | 141.68 | 141.84 | 138.89 | 140.54 | 1,855,722 | -0.44(-0.31%) |
Oct 23, 2019 | 140.67 | 142.32 | 139.69 | 140.98 | 1,466,751 | -0.83(-0.59%) |
Oct 22, 2019 | 141.52 | 142.95 | 139.81 | 141.81 | 1,085,541 | -0.42(-0.29%) |
Oct 21, 2019 | 144.58 | 147.97 | 139.38 | 142.23 | 3,754,070 | -4.74(-3.23%) |
Oct 18, 2019 | 144.44 | 147.23 | 144.14 | 146.97 | 3,508,554 | +1.69(+1.16%) |
Oct 17, 2019 | 140.13 | 145.81 | 140.03 | 145.28 | 2,762,829 | +5.47(+3.91%) |
Oct 16, 2019 | 140.52 | 143.40 | 137.06 | 139.81 | 4,175,311 | +6.44(+4.83%) |
Oct 15, 2019 | 131.19 | 133.81 | 130.45 | 133.37 | 1,400,626 | +3.93(+3.03%) |
Oct 14, 2019 | 130.05 | 130.49 | 129.05 | 129.44 | 1,214,176 | -0.62(-0.48%) |
Oct 11, 2019 | 129.13 | 131.45 | 128.77 | 130.06 | 938,211 | +1.86(+1.45%) |
Oct 10, 2019 | 127.46 | 129.76 | 126.66 | 128.19 | 920,599 | +0.56(+0.44%) |
Oct 09, 2019 | 126.32 | 128.13 | 125.50 | 127.63 | 1,038,861 | +1.89(+1.50%) |
Oct 08, 2019 | 125.07 | 126.90 | 124.49 | 125.74 | 1,396,267 | +0.04(+0.03%) |
Oct 07, 2019 | 126.04 | 126.38 | 124.79 | 125.70 | 2,059,298 | -0.44(-0.34%) |
Oct 04, 2019 | 125.83 | 126.83 | 123.80 | 126.14 | 1,804,834 | -0.41(-0.32%) |
Oct 03, 2019 | 126.51 | 127.67 | 124.08 | 126.54 | 1,588,125 | +0.01(+0.01%) |
Oct 02, 2019 | 129.95 | 130.90 | 126.00 | 126.53 | 2,384,780 | -4.55(-3.47%) |
Oct 01, 2019 | 132.66 | 133.59 | 130.66 | 131.08 | 1,390,647 | -0.83(-0.63%) |
Sep 30, 2019 | 130.82 | 133.19 | 130.28 | 131.91 | 2,087,652 | +1.09(+0.83%) |
Sep 27, 2019 | 134.85 | 134.85 | 126.82 | 130.82 | 3,708,401 | -3.51(-2.62%) |
Sep 26, 2019 | 137.91 | 138.16 | 132.93 | 134.33 | 1,413,437 | -3.02(-2.20%) |
Sep 25, 2019 | 135.16 | 139.75 | 134.82 | 137.35 | 1,762,282 | +1.92(+1.42%) |
Sep 24, 2019 | 138.61 | 139.93 | 135.32 | 135.43 | 1,559,183 | -2.53(-1.83%) |
Sep 23, 2019 | 141.44 | 141.44 | 135.07 | 137.96 | 1,809,664 | -3.76(-2.65%) |
Sep 20, 2019 | 141.96 | 143.47 | 141.15 | 141.72 | 3,036,755 | +1.08(+0.77%) |
Sep 19, 2019 | 139.60 | 142.16 | 139.28 | 140.64 | 960,889 | +1.91(+1.38%) |
Sep 18, 2019 | 138.58 | 139.03 | 137.45 | 138.72 | 1,036,659 | -0.03(-0.02%) |
Sep 17, 2019 | 139.63 | 140.62 | 138.68 | 138.75 | 859,830 | -0.40(-0.28%) |
Sep 16, 2019 | 137.25 | 139.30 | 136.00 | 139.15 | 1,140,651 | +0.61(+0.44%) |
Sep 13, 2019 | 141.13 | 142.46 | 137.79 | 138.54 | 1,982,303 | -2.48(-1.76%) |
Sep 12, 2019 | 143.41 | 143.97 | 140.85 | 141.02 | 1,139,702 | -2.34(-1.64%) |
Sep 11, 2019 | 138.86 | 144.01 | 136.83 | 143.37 | 2,072,593 | +5.49(+3.98%) |
Sep 10, 2019 | 138.17 | 138.27 | 134.73 | 137.88 | 2,156,562 | -0.92(-0.66%) |
Sep 09, 2019 | 138.79 | 140.16 | 137.31 | 138.79 | 1,516,349 | +0.18(+0.13%) |
Sep 06, 2019 | 137.10 | 139.04 | 136.59 | 138.61 | 1,256,681 | +2.15(+1.58%) |
Sep 05, 2019 | 137.28 | 138.24 | 136.31 | 136.46 | 1,095,139 | +0.80(+0.59%) |
Sep 04, 2019 | 135.72 | 136.73 | 134.20 | 135.66 | 829,514 | +1.34(+1.00%) |
Sep 03, 2019 | 132.81 | 134.73 | 131.06 | 134.31 | 2,309,551 | +0.85(+0.64%) |
Aug 30, 2019 | 133.85 | 134.16 | 131.88 | 133.46 | 1,410,011 | +0.69(+0.52%) |
Aug 29, 2019 | 134.05 | 134.44 | 132.08 | 132.77 | 1,625,077 | -0.13(-0.10%) |
Aug 28, 2019 | 132.90 | 133.77 | 131.79 | 132.90 | 1,443,316 | -0.62(-0.47%) |
Aug 27, 2019 | 141.72 | 142.42 | 133.11 | 133.53 | 2,770,650 | -8.02(-5.66%) |
Aug 26, 2019 | 140.64 | 142.14 | 140.14 | 141.55 | 1,463,631 | +2.15(+1.54%) |
Aug 23, 2019 | 141.32 | 145.15 | 138.55 | 139.40 | 2,241,856 | -2.80(-1.97%) |
Aug 22, 2019 | 142.21 | 144.54 | 141.83 | 142.20 | 1,932,569 | +1.22(+0.87%) |
Aug 21, 2019 | 139.53 | 143.07 | 139.41 | 140.98 | 2,254,098 | +1.65(+1.18%) |
Aug 20, 2019 | 140.51 | 142.38 | 139.04 | 139.33 | 2,088,092 | -1.14(-0.81%) |
Aug 19, 2019 | 141.16 | 142.92 | 140.37 | 140.47 | 1,565,848 | +0.64(+0.46%) |
Aug 16, 2019 | 136.77 | 140.26 | 136.64 | 139.82 | 1,307,706 | +3.87(+2.85%) |
Aug 15, 2019 | 136.26 | 137.23 | 135.48 | 135.95 | 1,374,510 | -0.57(-0.42%) |
Aug 14, 2019 | 139.20 | 140.19 | 135.82 | 136.52 | 1,554,874 | -4.28(-3.04%) |
Aug 13, 2019 | 137.67 | 142.06 | 136.89 | 140.81 | 1,937,163 | +3.48(+2.54%) |
Aug 12, 2019 | 134.65 | 137.88 | 134.06 | 137.32 | 1,216,182 | +2.41(+1.78%) |
Aug 09, 2019 | 135.21 | 136.29 | 133.94 | 134.91 | 1,559,375 | -0.30(-0.22%) |
Aug 08, 2019 | 134.28 | 136.35 | 133.31 | 135.21 | 2,110,451 | +1.24(+0.93%) |
Aug 07, 2019 | 132.29 | 134.32 | 128.05 | 133.97 | 2,800,659 | +0.20(+0.15%) |
Aug 06, 2019 | 139.22 | 142.38 | 129.07 | 133.77 | 5,024,908 | -5.45(-3.91%) |
Aug 05, 2019 | 141.01 | 141.69 | 138.75 | 139.22 | 1,668,366 | -3.34(-2.34%) |
Aug 02, 2019 | 142.43 | 142.83 | 139.72 | 142.56 | 1,318,201 | -0.12(-0.08%) |