Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 86.21 | 86.30 | 83.16 | 84.09 | 470,617 | -1.95(-2.27%) |
Aug 28, 2020 | 87.16 | 87.40 | 85.01 | 86.05 | 292,616 | -0.14(-0.16%) |
Aug 27, 2020 | 84.73 | 87.14 | 84.67 | 86.18 | 421,289 | +1.76(+2.09%) |
Aug 26, 2020 | 86.46 | 86.72 | 84.25 | 84.42 | 369,888 | -1.66(-1.93%) |
Aug 25, 2020 | 88.06 | 88.62 | 85.52 | 86.08 | 319,357 | -1.08(-1.24%) |
Aug 24, 2020 | 83.12 | 87.26 | 83.01 | 87.17 | 395,348 | +4.28(+5.17%) |
Aug 21, 2020 | 84.07 | 84.71 | 82.80 | 82.88 | 364,135 | -1.53(-1.81%) |
Aug 20, 2020 | 84.17 | 84.96 | 83.59 | 84.41 | 328,562 | -1.05(-1.22%) |
Aug 19, 2020 | 84.73 | 86.11 | 84.13 | 85.46 | 437,225 | +0.90(+1.06%) |
Aug 18, 2020 | 86.49 | 86.86 | 84.37 | 84.56 | 445,685 | -1.95(-2.26%) |
Aug 17, 2020 | 87.67 | 87.96 | 86.35 | 86.51 | 1,215,669 | -0.97(-1.11%) |
Aug 14, 2020 | 85.72 | 88.11 | 85.43 | 87.49 | 331,973 | +0.87(+1.01%) |
Aug 13, 2020 | 85.69 | 86.90 | 84.96 | 86.62 | 617,800 | -0.18(-0.21%) |
Aug 12, 2020 | 89.22 | 89.31 | 85.77 | 86.80 | 793,711 | -0.62(-0.71%) |
Aug 11, 2020 | 88.36 | 90.07 | 87.24 | 87.42 | 2,357,951 | +1.27(+1.47%) |
Aug 10, 2020 | 84.54 | 86.25 | 84.16 | 86.15 | 610,430 | +2.41(+2.88%) |
Aug 07, 2020 | 80.42 | 83.88 | 79.93 | 83.74 | 562,654 | +2.64(+3.26%) |
Aug 06, 2020 | 85.59 | 85.92 | 80.71 | 81.10 | 982,328 | -5.25(-6.08%) |
Aug 05, 2020 | 82.86 | 87.85 | 82.15 | 86.35 | 1,793,703 | +4.63(+5.67%) |
Aug 04, 2020 | 77.41 | 78.39 | 76.71 | 81.72 | 639,577 | +4.25(+5.49%) |
Aug 03, 2020 | 78.00 | 78.95 | 76.81 | 77.47 | 542,981 | -0.15(-0.20%) |
Jul 31, 2020 | 76.85 | 77.78 | 75.64 | 77.62 | 526,850 | +0.86(+1.13%) |
Jul 30, 2020 | 78.42 | 78.42 | 76.19 | 76.76 | 700,704 | -3.41(-4.26%) |
Jul 29, 2020 | 78.54 | 80.22 | 76.56 | 80.17 | 1,665,555 | +1.71(+2.18%) |
Jul 28, 2020 | 77.38 | 79.07 | 77.36 | 78.46 | 1,014,143 | +0.78(+1.01%) |
Jul 27, 2020 | 78.78 | 79.20 | 77.19 | 77.68 | 933,668 | -1.80(-2.27%) |
Jul 24, 2020 | 80.97 | 81.86 | 79.23 | 79.48 | 651,066 | -1.22(-1.51%) |
Jul 23, 2020 | 79.01 | 80.88 | 79.01 | 80.70 | 634,213 | +0.97(+1.21%) |
Jul 22, 2020 | 78.30 | 80.95 | 77.90 | 79.73 | 920,579 | +0.71(+0.90%) |
Jul 21, 2020 | 77.07 | 80.04 | 76.95 | 79.02 | 952,368 | +2.29(+2.99%) |
Jul 20, 2020 | 76.48 | 76.97 | 75.23 | 76.73 | 1,201,944 | -0.16(-0.21%) |
Jul 17, 2020 | 77.19 | 77.58 | 74.74 | 76.89 | 1,233,819 | +0.65(+0.85%) |
Jul 16, 2020 | 71.36 | 76.59 | 70.82 | 76.25 | 2,325,722 | +5.07(+7.13%) |
Jul 15, 2020 | 67.63 | 71.67 | 67.60 | 71.17 | 1,084,609 | +5.11(+7.73%) |
Jul 14, 2020 | 64.49 | 66.14 | 63.74 | 66.07 | 1,019,464 | +1.46(+2.25%) |
Jul 13, 2020 | 64.76 | 65.57 | 63.33 | 64.61 | 1,057,973 | +0.59(+0.92%) |
Jul 10, 2020 | 61.54 | 64.89 | 61.43 | 64.02 | 956,172 | +2.50(+4.07%) |
Jul 09, 2020 | 65.08 | 65.08 | 61.00 | 61.51 | 830,531 | -4.20(-6.39%) |
Jul 08, 2020 | 65.16 | 67.41 | 64.41 | 65.71 | 890,261 | +0.68(+1.05%) |
Jul 07, 2020 | 68.31 | 68.73 | 65.03 | 65.03 | 911,283 | -4.38(-6.31%) |
Jul 06, 2020 | 70.61 | 72.41 | 67.55 | 69.41 | 748,775 | +0.65(+0.94%) |
Jul 02, 2020 | 70.64 | 71.77 | 68.52 | 68.76 | 2,245,895 | -0.01(-0.01%) |
Jul 01, 2020 | 71.23 | 71.84 | 68.27 | 68.77 | 720,284 | -2.65(-3.71%) |
Jun 30, 2020 | 68.95 | 72.08 | 68.53 | 71.42 | 842,045 | +2.14(+3.09%) |
Jun 29, 2020 | 69.11 | 70.01 | 67.71 | 69.28 | 673,347 | +1.01(+1.48%) |
Jun 26, 2020 | 69.51 | 70.56 | 67.47 | 68.27 | 2,312,451 | -2.66(-3.75%) |
Jun 25, 2020 | 69.20 | 71.02 | 68.29 | 70.93 | 1,361,768 | +1.16(+1.66%) |
Jun 24, 2020 | 72.84 | 72.84 | 69.28 | 69.77 | 1,697,224 | -3.79(-5.15%) |
Jun 23, 2020 | 77.93 | 78.49 | 73.39 | 73.56 | 998,352 | -2.39(-3.14%) |
Jun 22, 2020 | 75.58 | 76.09 | 73.82 | 75.95 | 678,122 | -0.47(-0.62%) |
Jun 19, 2020 | 78.45 | 78.84 | 75.18 | 76.42 | 1,065,561 | -0.86(-1.11%) |
Jun 18, 2020 | 75.63 | 78.62 | 75.12 | 77.27 | 489,189 | +0.56(+0.74%) |
Jun 17, 2020 | 80.04 | 80.58 | 76.61 | 76.71 | 663,377 | -3.19(-3.99%) |
Jun 16, 2020 | 84.06 | 84.54 | 79.07 | 79.90 | 646,088 | +0.13(+0.16%) |
Jun 15, 2020 | 76.16 | 80.02 | 75.90 | 79.77 | 614,271 | -0.34(-0.42%) |
Jun 12, 2020 | 80.53 | 80.79 | 76.97 | 80.11 | 673,581 | +3.79(+4.96%) |
Jun 11, 2020 | 79.16 | 81.03 | 76.20 | 76.32 | 664,699 | -8.09(-9.58%) |
Jun 10, 2020 | 88.69 | 89.00 | 84.06 | 84.40 | 716,240 | -4.95(-5.54%) |
Jun 09, 2020 | 90.75 | 92.32 | 89.09 | 89.36 | 739,436 | -4.43(-4.72%) |
Jun 08, 2020 | 93.79 | 95.52 | 92.37 | 93.78 | 860,980 | +2.65(+2.91%) |
Jun 05, 2020 | 92.95 | 97.56 | 90.93 | 91.13 | 2,118,932 | +2.58(+2.91%) |
Jun 04, 2020 | 78.69 | 88.76 | 78.10 | 88.56 | 3,948,830 | +9.49(+12.00%) |
Jun 03, 2020 | 80.91 | 82.28 | 77.48 | 79.07 | 5,288,315 | -6.77(-7.88%) |
Jun 02, 2020 | 83.88 | 86.38 | 82.91 | 85.83 | 562,189 | +2.38(+2.85%) |
Jun 01, 2020 | 83.37 | 84.75 | 82.44 | 83.46 | 498,152 | +0.83(+1.00%) |
May 29, 2020 | 83.25 | 84.27 | 81.73 | 82.63 | 818,995 | -1.98(-2.35%) |
May 28, 2020 | 89.17 | 89.17 | 84.26 | 84.61 | 646,237 | -3.51(-3.99%) |
May 27, 2020 | 91.05 | 91.63 | 87.53 | 88.13 | 636,834 | +2.19(+2.55%) |
May 26, 2020 | 86.34 | 87.24 | 85.45 | 85.93 | 625,430 | +3.99(+4.87%) |
May 22, 2020 | 82.33 | 82.33 | 79.31 | 81.95 | 440,963 | -0.42(-0.51%) |
May 21, 2020 | 80.16 | 83.13 | 80.16 | 82.36 | 538,326 | +1.51(+1.87%) |
May 20, 2020 | 79.00 | 81.64 | 78.84 | 80.85 | 428,700 | +3.31(+4.26%) |
May 19, 2020 | 81.21 | 82.10 | 77.44 | 77.55 | 575,381 | -3.99(-4.90%) |
May 18, 2020 | 78.07 | 82.71 | 78.07 | 81.54 | 585,064 | +6.66(+8.90%) |
May 15, 2020 | 76.17 | 78.31 | 74.37 | 74.87 | 1,511,266 | -2.28(-2.96%) |
May 14, 2020 | 72.06 | 77.56 | 69.55 | 77.16 | 900,442 | +3.29(+4.45%) |
May 13, 2020 | 79.35 | 79.46 | 73.51 | 73.87 | 654,940 | -6.20(-7.74%) |
May 12, 2020 | 83.35 | 83.91 | 79.86 | 80.07 | 552,764 | -3.03(-3.64%) |
May 11, 2020 | 84.61 | 85.23 | 82.19 | 83.09 | 720,883 | -2.71(-3.16%) |
May 08, 2020 | 85.38 | 85.95 | 82.79 | 85.80 | 533,394 | +2.65(+3.18%) |
May 07, 2020 | 79.61 | 86.41 | 79.61 | 83.16 | 781,252 | +4.33(+5.50%) |
May 06, 2020 | 85.45 | 85.67 | 78.79 | 78.82 | 1,126,747 | -11.49(-12.72%) |
May 05, 2020 | 93.21 | 94.41 | 90.19 | 90.31 | 532,218 | -0.88(-0.96%) |
May 04, 2020 | 88.55 | 91.46 | 86.94 | 91.18 | 486,750 | +0.84(+0.93%) |
May 01, 2020 | 91.81 | 92.91 | 89.24 | 90.34 | 482,236 | -4.19(-4.43%) |
Apr 30, 2020 | 97.80 | 98.67 | 94.46 | 94.53 | 513,704 | -5.73(-5.71%) |
Apr 29, 2020 | 100.91 | 102.07 | 98.69 | 100.26 | 510,770 | +3.23(+3.33%) |
Apr 28, 2020 | 98.74 | 100.40 | 96.30 | 97.03 | 435,338 | +1.86(+1.95%) |
Apr 27, 2020 | 92.38 | 95.77 | 92.38 | 95.17 | 464,355 | +3.69(+4.04%) |
Apr 24, 2020 | 89.45 | 91.89 | 87.92 | 91.47 | 589,535 | +3.32(+3.77%) |
Apr 23, 2020 | 90.60 | 91.63 | 87.96 | 88.15 | 695,863 | -1.17(-1.31%) |
Apr 22, 2020 | 88.85 | 90.10 | 87.26 | 89.32 | 741,600 | +2.41(+2.77%) |
Apr 21, 2020 | 85.67 | 88.42 | 84.28 | 86.91 | 1,115,615 | -1.80(-2.03%) |
Apr 20, 2020 | 87.54 | 89.58 | 86.30 | 88.71 | 869,345 | -1.51(-1.67%) |
Apr 17, 2020 | 91.26 | 92.44 | 88.94 | 90.22 | 713,001 | +3.53(+4.07%) |
Apr 16, 2020 | 88.11 | 89.21 | 84.69 | 86.69 | 620,033 | -1.62(-1.83%) |
Apr 15, 2020 | 92.43 | 92.81 | 88.17 | 88.30 | 791,335 | -8.34(-8.63%) |
Apr 14, 2020 | 101.40 | 101.40 | 93.84 | 96.65 | 612,833 | -1.72(-1.74%) |
Apr 13, 2020 | 100.90 | 100.90 | 94.84 | 98.36 | 1,123,426 | -2.78(-2.75%) |
Apr 09, 2020 | 96.49 | 103.51 | 96.49 | 101.14 | 1,003,008 | +7.14(+7.60%) |
Apr 08, 2020 | 89.77 | 95.15 | 89.29 | 94.00 | 1,043,116 | +4.83(+5.42%) |
Apr 07, 2020 | 85.34 | 93.44 | 84.66 | 89.17 | 1,797,785 | +8.61(+10.68%) |
Apr 06, 2020 | 75.24 | 81.02 | 74.80 | 80.56 | 1,428,511 | +9.68(+13.66%) |
Apr 03, 2020 | 72.47 | 73.82 | 69.87 | 70.88 | 1,102,556 | -2.70(-3.67%) |
Apr 02, 2020 | 72.01 | 76.17 | 70.58 | 73.58 | 833,487 | +0.41(+0.56%) |
Apr 01, 2020 | 71.76 | 74.62 | 70.46 | 73.18 | 762,369 | -2.81(-3.70%) |
Mar 31, 2020 | 77.59 | 79.09 | 74.28 | 75.99 | 1,315,018 | -2.51(-3.20%) |
Mar 30, 2020 | 70.47 | 78.97 | 68.77 | 78.50 | 1,073,143 | +7.29(+10.23%) |
Mar 27, 2020 | 67.73 | 73.10 | 67.22 | 71.21 | 913,758 | -0.22(-0.30%) |
Mar 26, 2020 | 69.79 | 72.59 | 66.92 | 71.42 | 1,930,024 | +3.01(+4.40%) |
Mar 25, 2020 | 59.06 | 72.30 | 57.15 | 68.42 | 2,238,914 | +10.64(+18.41%) |
Mar 24, 2020 | 55.83 | 60.06 | 54.00 | 57.78 | 1,820,344 | +6.04(+11.68%) |
Mar 23, 2020 | 54.05 | 57.48 | 50.02 | 51.74 | 1,577,779 | -3.04(-5.56%) |
Mar 20, 2020 | 63.60 | 64.39 | 52.26 | 54.78 | 1,745,243 | -8.90(-13.98%) |
Mar 19, 2020 | 64.02 | 64.52 | 58.78 | 63.69 | 769,660 | -1.46(-2.25%) |
Mar 18, 2020 | 69.39 | 72.53 | 58.96 | 65.15 | 1,500,884 | -9.82(-13.09%) |
Mar 17, 2020 | 74.01 | 76.66 | 69.14 | 74.97 | 1,403,920 | +2.42(+3.34%) |
Mar 16, 2020 | 74.76 | 77.62 | 72.54 | 72.54 | 1,313,212 | -14.38(-16.54%) |
Mar 13, 2020 | 81.87 | 86.96 | 74.84 | 86.92 | 1,041,542 | +11.92(+15.89%) |
Mar 12, 2020 | 79.46 | 84.12 | 74.52 | 75.00 | 1,198,344 | -12.39(-14.18%) |
Mar 11, 2020 | 90.61 | 91.17 | 85.83 | 87.39 | 951,897 | -6.39(-6.82%) |
Mar 10, 2020 | 93.69 | 93.79 | 87.36 | 93.79 | 1,354,746 | +3.89(+4.33%) |
Mar 09, 2020 | 98.20 | 101.08 | 89.01 | 89.89 | 900,886 | -16.54(-15.54%) |
Mar 06, 2020 | 104.29 | 108.49 | 104.29 | 106.43 | 678,231 | -3.36(-3.06%) |
Mar 05, 2020 | 112.81 | 112.81 | 109.21 | 109.79 | 758,446 | -6.67(-5.72%) |
Mar 04, 2020 | 115.65 | 116.84 | 112.67 | 116.45 | 716,282 | +2.95(+2.60%) |
Mar 03, 2020 | 117.45 | 120.20 | 112.67 | 113.50 | 1,181,456 | -3.87(-3.30%) |
Mar 02, 2020 | 110.60 | 117.79 | 110.52 | 117.37 | 1,198,105 | +7.17(+6.51%) |
Feb 28, 2020 | 112.42 | 113.99 | 109.41 | 110.20 | 1,561,982 | -5.89(-5.07%) |
Feb 27, 2020 | 120.82 | 121.94 | 116.07 | 116.09 | 1,028,269 | -6.76(-5.51%) |
Feb 26, 2020 | 127.82 | 128.93 | 122.85 | 122.86 | 745,809 | -3.93(-3.10%) |
Feb 25, 2020 | 132.75 | 133.46 | 126.78 | 126.78 | 733,851 | -5.85(-4.41%) |
Feb 24, 2020 | 133.42 | 134.45 | 131.68 | 132.64 | 484,413 | -4.34(-3.16%) |
Feb 21, 2020 | 137.82 | 138.67 | 136.51 | 136.97 | 435,729 | -1.38(-1.00%) |
Feb 20, 2020 | 136.40 | 138.43 | 136.19 | 138.35 | 321,798 | +1.26(+0.92%) |
Feb 19, 2020 | 138.07 | 138.32 | 136.84 | 137.09 | 223,211 | -0.48(-0.35%) |
Feb 18, 2020 | 139.05 | 139.34 | 135.91 | 137.57 | 223,351 | -1.71(-1.23%) |
Feb 14, 2020 | 138.85 | 139.31 | 138.01 | 139.27 | 277,825 | +0.60(+0.43%) |
Feb 13, 2020 | 137.53 | 138.88 | 136.66 | 138.68 | 328,157 | +0.64(+0.46%) |
Feb 12, 2020 | 140.65 | 140.84 | 137.87 | 138.04 | 231,829 | -1.56(-1.12%) |
Feb 11, 2020 | 138.61 | 140.38 | 138.41 | 139.60 | 253,306 | +1.77(+1.28%) |
Feb 10, 2020 | 138.09 | 138.66 | 137.44 | 137.83 | 259,283 | -0.87(-0.63%) |
Feb 07, 2020 | 137.80 | 139.48 | 137.43 | 138.70 | 490,984 | +0.13(+0.09%) |
Feb 06, 2020 | 138.67 | 139.76 | 137.97 | 138.57 | 720,791 | +0.38(+0.27%) |
Feb 05, 2020 | 134.96 | 139.13 | 134.96 | 138.19 | 644,792 | +4.20(+3.13%) |
Feb 04, 2020 | 133.66 | 135.20 | 132.68 | 133.99 | 980,990 | +2.88(+2.19%) |
Feb 03, 2020 | 130.10 | 132.28 | 129.84 | 131.11 | 677,078 | +1.64(+1.26%) |
Jan 31, 2020 | 131.22 | 132.16 | 129.22 | 129.48 | 878,796 | -2.48(-1.88%) |
Jan 30, 2020 | 130.31 | 132.24 | 129.87 | 131.96 | 756,596 | +0.54(+0.41%) |
Jan 29, 2020 | 129.12 | 135.28 | 129.12 | 131.42 | 1,555,791 | -7.50(-5.40%) |
Jan 28, 2020 | 139.01 | 140.34 | 137.32 | 138.92 | 629,222 | +2.21(+1.62%) |
Jan 27, 2020 | 137.07 | 137.73 | 135.50 | 136.71 | 594,997 | -2.80(-2.01%) |
Jan 24, 2020 | 140.42 | 140.51 | 138.86 | 139.51 | 371,922 | -0.96(-0.68%) |
Jan 23, 2020 | 139.97 | 141.19 | 137.50 | 140.47 | 599,836 | -0.56(-0.39%) |
Jan 22, 2020 | 142.18 | 142.40 | 140.53 | 141.03 | 363,802 | -0.57(-0.40%) |
Jan 21, 2020 | 143.19 | 144.21 | 141.46 | 141.59 | 654,797 | -2.75(-1.91%) |
Jan 17, 2020 | 143.71 | 144.52 | 143.48 | 144.34 | 296,826 | +0.88(+0.61%) |
Jan 16, 2020 | 142.20 | 143.76 | 142.03 | 143.46 | 458,511 | +2.06(+1.46%) |
Jan 15, 2020 | 140.66 | 143.01 | 140.66 | 141.41 | 429,793 | +0.02(+0.01%) |
Jan 14, 2020 | 141.01 | 142.48 | 140.22 | 141.39 | 343,687 | -0.03(-0.02%) |
Jan 13, 2020 | 140.53 | 141.57 | 140.22 | 141.41 | 283,205 | +1.05(+0.75%) |
Jan 10, 2020 | 141.82 | 142.16 | 140.07 | 140.36 | 270,792 | -1.56(-1.10%) |
Jan 09, 2020 | 142.41 | 142.75 | 141.31 | 141.92 | 304,170 | -0.01(-0.01%) |
Jan 08, 2020 | 143.26 | 143.69 | 141.75 | 141.93 | 423,504 | -1.12(-0.79%) |
Jan 07, 2020 | 143.92 | 144.20 | 142.31 | 143.05 | 447,801 | -1.67(-1.16%) |
Jan 06, 2020 | 145.23 | 146.54 | 144.31 | 144.72 | 312,576 | -1.53(-1.04%) |
Jan 03, 2020 | 146.44 | 147.00 | 145.54 | 146.25 | 230,629 | -1.74(-1.18%) |
Jan 02, 2020 | 147.64 | 148.02 | 145.82 | 147.99 | 273,488 | +1.43(+0.97%) |
Dec 31, 2019 | 145.75 | 147.18 | 145.59 | 146.56 | 385,161 | +0.82(+0.56%) |
Dec 30, 2019 | 145.93 | 146.12 | 145.27 | 145.75 | 208,485 | +0.13(+0.09%) |
Dec 27, 2019 | 146.00 | 146.10 | 145.16 | 145.61 | 198,477 | -0.22(-0.15%) |
Dec 26, 2019 | 145.53 | 146.55 | 145.11 | 145.84 | 199,250 | +0.39(+0.27%) |
Dec 24, 2019 | 146.46 | 146.47 | 145.41 | 145.44 | 88,224 | -0.96(-0.66%) |
Dec 23, 2019 | 148.10 | 148.10 | 145.50 | 146.40 | 316,927 | -1.20(-0.81%) |
Dec 20, 2019 | 148.56 | 149.41 | 147.33 | 147.60 | 727,713 | +0.03(+0.02%) |
Dec 19, 2019 | 148.73 | 148.88 | 147.24 | 147.57 | 260,957 | -1.25(-0.84%) |
Dec 18, 2019 | 150.77 | 150.77 | 148.68 | 148.82 | 460,241 | -1.66(-1.11%) |
Dec 17, 2019 | 148.88 | 150.52 | 148.13 | 150.48 | 363,458 | +1.98(+1.33%) |
Dec 16, 2019 | 148.66 | 149.19 | 147.91 | 148.51 | 360,679 | +0.49(+0.33%) |
Dec 13, 2019 | 148.13 | 149.31 | 147.22 | 148.02 | 284,921 | -0.55(-0.37%) |
Dec 12, 2019 | 147.32 | 148.99 | 146.80 | 148.57 | 323,165 | +1.26(+0.85%) |
Dec 11, 2019 | 146.91 | 147.78 | 146.11 | 147.31 | 218,695 | -0.04(-0.02%) |
Dec 10, 2019 | 147.99 | 147.99 | 146.90 | 147.35 | 178,220 | -0.44(-0.30%) |
Dec 09, 2019 | 147.10 | 148.05 | 146.93 | 147.79 | 172,126 | +0.43(+0.29%) |
Dec 06, 2019 | 148.10 | 148.70 | 147.01 | 147.36 | 267,788 | +0.45(+0.31%) |
Dec 05, 2019 | 146.06 | 147.30 | 146.06 | 146.91 | 277,282 | +1.31(+0.90%) |
Dec 04, 2019 | 145.15 | 146.78 | 144.32 | 145.59 | 461,000 | +0.69(+0.48%) |
Dec 03, 2019 | 146.37 | 146.63 | 144.21 | 144.90 | 263,225 | -2.64(-1.79%) |
Dec 02, 2019 | 149.13 | 150.01 | 147.40 | 147.54 | 372,207 | -1.18(-0.79%) |
Nov 29, 2019 | 150.22 | 150.67 | 148.68 | 148.72 | 116,594 | -1.65(-1.10%) |
Nov 27, 2019 | 149.19 | 151.12 | 148.34 | 150.38 | 260,334 | +1.84(+1.24%) |
Nov 26, 2019 | 147.72 | 148.61 | 147.11 | 148.54 | 427,780 | +0.73(+0.50%) |
Nov 25, 2019 | 147.81 | 149.27 | 147.46 | 147.81 | 338,069 | -0.53(-0.36%) |
Nov 22, 2019 | 147.41 | 148.79 | 146.54 | 148.34 | 359,128 | +0.99(+0.67%) |
Nov 21, 2019 | 147.42 | 147.69 | 145.95 | 147.35 | 287,857 | +0.34(+0.23%) |
Nov 20, 2019 | 146.83 | 147.46 | 145.80 | 147.01 | 368,248 | -0.31(-0.21%) |
Nov 19, 2019 | 147.49 | 148.88 | 147.01 | 147.32 | 284,057 | +0.53(+0.36%) |
Nov 18, 2019 | 147.70 | 148.26 | 146.44 | 146.79 | 372,358 | -1.59(-1.07%) |
Nov 15, 2019 | 149.06 | 149.92 | 147.97 | 148.38 | 351,563 | -0.68(-0.46%) |
Nov 14, 2019 | 149.37 | 149.46 | 148.44 | 149.06 | 222,975 | -0.36(-0.24%) |
Nov 13, 2019 | 149.28 | 150.01 | 148.25 | 149.42 | 225,172 | -0.83(-0.55%) |
Nov 12, 2019 | 151.23 | 151.40 | 150.02 | 150.25 | 318,321 | -0.83(-0.55%) |
Nov 11, 2019 | 150.04 | 151.15 | 150.01 | 151.08 | 187,965 | +0.12(+0.08%) |
Nov 08, 2019 | 150.33 | 151.03 | 149.76 | 150.96 | 172,777 | +0.30(+0.20%) |
Nov 07, 2019 | 150.67 | 151.50 | 149.73 | 150.66 | 225,298 | +0.32(+0.21%) |
Nov 06, 2019 | 147.52 | 151.09 | 147.23 | 150.34 | 423,279 | +2.50(+1.69%) |
Nov 05, 2019 | 149.60 | 151.34 | 146.89 | 147.84 | 486,085 | -1.42(-0.95%) |
Nov 04, 2019 | 148.78 | 149.45 | 147.74 | 149.27 | 411,129 | +1.75(+1.19%) |
Nov 01, 2019 | 146.73 | 147.93 | 146.18 | 147.51 | 327,112 | +2.09(+1.43%) |
Oct 31, 2019 | 144.81 | 147.43 | 143.03 | 145.43 | 616,333 | -0.55(-0.37%) |
Oct 30, 2019 | 144.94 | 146.55 | 143.69 | 145.97 | 352,339 | +0.72(+0.49%) |
Oct 29, 2019 | 142.29 | 145.39 | 142.29 | 145.26 | 391,166 | +2.62(+1.84%) |
Oct 28, 2019 | 141.68 | 143.39 | 141.22 | 142.63 | 331,600 | +1.92(+1.36%) |
Oct 25, 2019 | 140.27 | 140.84 | 139.61 | 140.72 | 248,462 | +0.33(+0.24%) |
Oct 24, 2019 | 140.62 | 141.15 | 139.72 | 140.39 | 165,175 | +0.17(+0.12%) |
Oct 23, 2019 | 140.76 | 142.03 | 139.91 | 140.22 | 163,112 | -0.81(-0.57%) |
Oct 22, 2019 | 141.64 | 143.10 | 140.61 | 141.02 | 190,855 | -0.75(-0.53%) |
Oct 21, 2019 | 141.59 | 142.24 | 140.72 | 141.78 | 192,857 | +1.49(+1.06%) |
Oct 18, 2019 | 139.71 | 141.19 | 139.41 | 140.29 | 119,985 | +0.29(+0.20%) |
Oct 17, 2019 | 140.96 | 141.32 | 139.13 | 140.00 | 210,115 | -0.27(-0.19%) |
Oct 16, 2019 | 139.65 | 140.46 | 138.82 | 140.27 | 192,626 | +0.31(+0.22%) |
Oct 15, 2019 | 138.76 | 140.67 | 138.61 | 139.96 | 186,592 | +1.34(+0.97%) |
Oct 14, 2019 | 138.02 | 138.86 | 137.78 | 138.62 | 239,055 | +0.11(+0.08%) |
Oct 11, 2019 | 138.21 | 139.61 | 137.04 | 138.51 | 419,168 | +2.33(+1.71%) |
Oct 10, 2019 | 136.10 | 137.64 | 135.99 | 136.18 | 197,335 | +0.20(+0.14%) |
Oct 09, 2019 | 136.50 | 136.84 | 135.76 | 135.98 | 139,965 | +0.78(+0.58%) |
Oct 08, 2019 | 136.85 | 137.18 | 135.15 | 135.21 | 321,532 | -3.11(-2.25%) |
Oct 07, 2019 | 139.12 | 139.59 | 138.25 | 138.31 | 280,801 | -1.36(-0.97%) |
Oct 04, 2019 | 138.07 | 139.77 | 137.77 | 139.67 | 244,999 | +1.75(+1.27%) |
Oct 03, 2019 | 137.28 | 138.32 | 136.41 | 137.92 | 285,664 | +0.00(+0.00%) |
Oct 02, 2019 | 139.72 | 140.41 | 136.91 | 137.92 | 340,369 | -2.63(-1.87%) |
Oct 01, 2019 | 143.79 | 144.53 | 140.52 | 140.55 | 210,595 | -2.56(-1.79%) |
Sep 30, 2019 | 144.02 | 144.66 | 142.95 | 143.11 | 506,801 | -0.52(-0.36%) |
Sep 27, 2019 | 144.18 | 145.36 | 143.33 | 143.63 | 260,081 | -0.03(-0.02%) |
Sep 26, 2019 | 143.88 | 144.97 | 143.25 | 143.66 | 478,196 | -0.40(-0.28%) |
Sep 25, 2019 | 143.36 | 144.85 | 143.19 | 144.06 | 426,934 | +0.96(+0.67%) |
Sep 24, 2019 | 142.70 | 143.87 | 142.15 | 143.10 | 340,118 | +0.40(+0.28%) |
Sep 23, 2019 | 140.97 | 143.32 | 140.97 | 142.70 | 274,418 | +0.68(+0.48%) |
Sep 20, 2019 | 142.27 | 142.75 | 140.93 | 142.02 | 549,209 | +0.49(+0.35%) |
Sep 19, 2019 | 142.42 | 143.23 | 141.36 | 141.53 | 242,159 | -0.73(-0.52%) |
Sep 18, 2019 | 141.95 | 142.56 | 141.26 | 142.26 | 288,113 | +0.01(+0.01%) |
Sep 17, 2019 | 141.95 | 142.38 | 141.15 | 142.25 | 332,991 | +0.20(+0.14%) |
Sep 16, 2019 | 142.12 | 142.97 | 141.49 | 142.05 | 402,786 | -0.81(-0.57%) |
Sep 13, 2019 | 143.22 | 144.12 | 142.04 | 142.87 | 568,983 | +0.37(+0.26%) |
Sep 12, 2019 | 142.71 | 142.87 | 141.19 | 142.50 | 339,858 | -0.08(-0.06%) |
Sep 11, 2019 | 142.07 | 142.59 | 140.22 | 142.58 | 256,420 | +1.03(+0.73%) |
Sep 10, 2019 | 141.96 | 142.16 | 139.75 | 141.55 | 358,789 | -0.07(-0.05%) |
Sep 09, 2019 | 140.32 | 141.77 | 139.02 | 141.62 | 409,925 | +2.14(+1.53%) |
Sep 06, 2019 | 139.04 | 140.59 | 138.90 | 139.48 | 331,357 | +0.68(+0.49%) |
Sep 05, 2019 | 137.85 | 140.74 | 137.70 | 138.80 | 469,727 | +1.05(+0.76%) |
Sep 04, 2019 | 137.53 | 139.05 | 136.34 | 137.76 | 469,900 | +1.44(+1.06%) |