Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 149.44 | 151.36 | 148.57 | 149.74 | 975,696 | -0.01(-0.01%) |
Aug 28, 2020 | 150.13 | 150.44 | 148.16 | 149.75 | 531,723 | -0.38(-0.25%) |
Aug 27, 2020 | 148.35 | 151.20 | 146.63 | 150.13 | 960,713 | +2.12(+1.43%) |
Aug 26, 2020 | 146.92 | 148.47 | 145.74 | 148.01 | 603,962 | +0.08(+0.05%) |
Aug 25, 2020 | 146.06 | 148.23 | 144.82 | 147.93 | 687,479 | +2.28(+1.56%) |
Aug 24, 2020 | 147.90 | 147.93 | 144.08 | 145.66 | 805,345 | -1.27(-0.87%) |
Aug 21, 2020 | 147.42 | 147.91 | 145.64 | 146.93 | 1,372,514 | -0.90(-0.61%) |
Aug 20, 2020 | 147.90 | 148.97 | 147.38 | 147.83 | 646,845 | -1.41(-0.95%) |
Aug 19, 2020 | 151.20 | 151.99 | 148.88 | 149.24 | 616,154 | -2.14(-1.41%) |
Aug 18, 2020 | 151.42 | 153.09 | 151.23 | 151.38 | 747,446 | -0.24(-0.16%) |
Aug 17, 2020 | 155.72 | 155.80 | 151.43 | 151.62 | 1,098,842 | -2.80(-1.82%) |
Aug 14, 2020 | 147.32 | 155.72 | 147.02 | 154.43 | 3,297,816 | +6.31(+4.26%) |
Aug 13, 2020 | 148.03 | 148.25 | 145.04 | 148.12 | 898,798 | -0.79(-0.53%) |
Aug 12, 2020 | 147.93 | 150.47 | 146.91 | 148.91 | 945,375 | +1.65(+1.12%) |
Aug 11, 2020 | 149.17 | 150.01 | 146.64 | 147.26 | 916,527 | -1.05(-0.71%) |
Aug 10, 2020 | 147.88 | 149.67 | 146.74 | 148.31 | 838,941 | +0.38(+0.26%) |
Aug 07, 2020 | 146.79 | 148.04 | 146.70 | 147.93 | 584,639 | +0.24(+0.16%) |
Aug 06, 2020 | 148.56 | 149.41 | 146.98 | 147.69 | 1,250,084 | -1.87(-1.25%) |
Aug 05, 2020 | 153.80 | 154.02 | 148.66 | 149.56 | 1,268,061 | -3.26(-2.13%) |
Aug 04, 2020 | 154.75 | 155.05 | 151.83 | 152.82 | 1,080,145 | -2.80(-1.80%) |
Aug 03, 2020 | 151.50 | 156.10 | 150.41 | 155.62 | 1,492,076 | +9.48(+6.49%) |
Jul 31, 2020 | 149.39 | 149.39 | 142.84 | 146.14 | 1,529,000 | -3.36(-2.25%) |
Jul 30, 2020 | 150.36 | 150.36 | 146.95 | 149.50 | 768,754 | -2.03(-1.34%) |
Jul 29, 2020 | 150.83 | 152.92 | 148.68 | 151.53 | 1,491,780 | +1.76(+1.18%) |
Jul 28, 2020 | 152.80 | 152.93 | 149.53 | 149.77 | 946,924 | -3.17(-2.07%) |
Jul 27, 2020 | 150.36 | 153.17 | 148.73 | 152.95 | 764,825 | +1.76(+1.16%) |
Jul 24, 2020 | 152.47 | 153.56 | 150.72 | 151.19 | 610,531 | -1.28(-0.84%) |
Jul 23, 2020 | 152.44 | 153.85 | 151.70 | 152.47 | 915,755 | +0.40(+0.26%) |
Jul 22, 2020 | 151.66 | 153.44 | 150.89 | 152.07 | 1,015,476 | +0.26(+0.17%) |
Jul 21, 2020 | 149.88 | 152.82 | 149.39 | 151.81 | 880,375 | +2.41(+1.62%) |
Jul 20, 2020 | 150.67 | 151.03 | 147.73 | 149.39 | 647,366 | -1.28(-0.85%) |
Jul 17, 2020 | 149.58 | 151.49 | 149.35 | 150.67 | 671,461 | +1.40(+0.94%) |
Jul 16, 2020 | 148.91 | 151.24 | 147.88 | 149.27 | 652,913 | -0.13(-0.09%) |
Jul 15, 2020 | 145.90 | 149.75 | 145.50 | 149.39 | 1,375,946 | +5.51(+3.83%) |
Jul 14, 2020 | 140.20 | 144.33 | 139.25 | 143.88 | 1,293,639 | +2.78(+1.97%) |
Jul 13, 2020 | 140.07 | 143.04 | 138.58 | 141.10 | 1,108,123 | +1.91(+1.37%) |
Jul 10, 2020 | 137.23 | 140.03 | 137.08 | 139.19 | 984,741 | +2.07(+1.51%) |
Jul 09, 2020 | 140.87 | 141.57 | 136.02 | 137.12 | 1,172,497 | -3.58(-2.55%) |
Jul 08, 2020 | 142.36 | 143.50 | 139.69 | 140.70 | 1,223,463 | -1.20(-0.84%) |
Jul 07, 2020 | 144.25 | 145.62 | 141.86 | 141.90 | 1,614,521 | -5.56(-3.77%) |
Jul 06, 2020 | 150.30 | 150.68 | 146.36 | 147.46 | 725,803 | -1.19(-0.80%) |
Jul 02, 2020 | 148.06 | 151.66 | 148.06 | 148.64 | 864,217 | +1.77(+1.21%) |
Jul 01, 2020 | 149.32 | 150.75 | 146.38 | 146.87 | 1,200,674 | -2.44(-1.64%) |
Jun 30, 2020 | 146.79 | 150.36 | 145.95 | 149.32 | 1,067,377 | +1.61(+1.09%) |
Jun 29, 2020 | 145.35 | 148.25 | 145.07 | 147.71 | 839,700 | +3.47(+2.40%) |
Jun 26, 2020 | 146.57 | 148.23 | 143.26 | 144.25 | 3,828,718 | -3.00(-2.04%) |
Jun 25, 2020 | 146.41 | 147.72 | 145.11 | 147.24 | 902,036 | +0.71(+0.48%) |
Jun 24, 2020 | 149.56 | 150.20 | 144.69 | 146.53 | 1,036,208 | -3.03(-2.02%) |
Jun 23, 2020 | 152.09 | 152.23 | 149.32 | 149.56 | 1,163,656 | -1.19(-0.79%) |
Jun 22, 2020 | 152.25 | 153.27 | 149.85 | 150.75 | 1,028,679 | -1.76(-1.15%) |
Jun 19, 2020 | 151.98 | 154.20 | 150.63 | 152.51 | 1,539,583 | +3.19(+2.14%) |
Jun 18, 2020 | 149.14 | 150.11 | 147.78 | 149.32 | 792,474 | -1.00(-0.67%) |
Jun 17, 2020 | 152.62 | 152.77 | 150.06 | 150.32 | 801,901 | -1.82(-1.20%) |
Jun 16, 2020 | 151.65 | 153.39 | 149.20 | 152.14 | 1,101,386 | +4.48(+3.03%) |
Jun 15, 2020 | 141.94 | 148.28 | 140.54 | 147.66 | 1,907,837 | +3.38(+2.34%) |
Jun 12, 2020 | 146.41 | 147.06 | 140.87 | 144.28 | 919,188 | +1.64(+1.15%) |
Jun 11, 2020 | 147.43 | 147.75 | 140.69 | 142.64 | 1,613,577 | -7.62(-5.07%) |
Jun 10, 2020 | 157.31 | 157.55 | 150.24 | 150.26 | 1,475,169 | -6.62(-4.22%) |
Jun 09, 2020 | 159.05 | 159.05 | 156.14 | 156.88 | 808,724 | -3.40(-2.12%) |
Jun 08, 2020 | 156.90 | 160.71 | 156.74 | 160.28 | 1,307,141 | +2.98(+1.89%) |
Jun 05, 2020 | 156.77 | 160.62 | 156.40 | 157.30 | 1,559,825 | +2.04(+1.32%) |
Jun 04, 2020 | 156.09 | 157.91 | 154.15 | 155.25 | 1,600,898 | -2.14(-1.36%) |
Jun 03, 2020 | 160.25 | 160.25 | 156.81 | 157.39 | 1,178,689 | -1.43(-0.90%) |
Jun 02, 2020 | 154.65 | 158.98 | 152.24 | 158.82 | 4,091,278 | +4.14(+2.67%) |
Jun 01, 2020 | 154.09 | 156.28 | 153.41 | 154.69 | 1,019,092 | +0.26(+0.17%) |
May 29, 2020 | 152.89 | 154.81 | 150.96 | 154.43 | 1,687,439 | +2.16(+1.42%) |
May 28, 2020 | 152.14 | 154.64 | 151.07 | 152.26 | 1,621,191 | +1.48(+0.98%) |
May 27, 2020 | 145.22 | 150.82 | 145.22 | 150.79 | 1,608,767 | +5.97(+4.12%) |
May 26, 2020 | 147.98 | 149.21 | 144.46 | 144.82 | 1,297,663 | -0.22(-0.15%) |
May 22, 2020 | 141.64 | 145.61 | 141.62 | 145.04 | 930,147 | +3.50(+2.47%) |
May 21, 2020 | 140.75 | 145.02 | 140.29 | 141.55 | 1,646,340 | -0.53(-0.37%) |
May 20, 2020 | 136.00 | 146.88 | 135.14 | 142.07 | 3,321,416 | +1.68(+1.20%) |
May 19, 2020 | 138.83 | 141.77 | 138.37 | 140.39 | 1,932,807 | +1.89(+1.37%) |
May 18, 2020 | 136.03 | 139.64 | 135.09 | 138.50 | 1,782,982 | +6.05(+4.57%) |
May 15, 2020 | 127.04 | 132.57 | 126.55 | 132.45 | 2,238,885 | +6.82(+5.43%) |
May 14, 2020 | 124.24 | 126.12 | 121.97 | 125.63 | 1,966,599 | -0.20(-0.16%) |
May 13, 2020 | 129.86 | 130.10 | 125.11 | 125.83 | 2,126,536 | -4.99(-3.81%) |
May 12, 2020 | 137.04 | 137.55 | 130.77 | 130.82 | 1,676,152 | -5.33(-3.91%) |
May 11, 2020 | 133.96 | 137.64 | 133.09 | 136.15 | 1,619,220 | +4.16(+3.15%) |
May 08, 2020 | 132.47 | 133.39 | 130.53 | 131.99 | 971,457 | +1.35(+1.03%) |
May 07, 2020 | 129.53 | 132.05 | 129.12 | 130.64 | 1,464,265 | +2.64(+2.06%) |
May 06, 2020 | 130.57 | 131.20 | 127.50 | 128.00 | 1,129,045 | -1.64(-1.27%) |
May 05, 2020 | 133.45 | 134.17 | 129.05 | 129.64 | 1,756,502 | -2.07(-1.57%) |
May 04, 2020 | 130.07 | 132.24 | 128.92 | 131.71 | 936,336 | +0.95(+0.73%) |
May 01, 2020 | 135.05 | 135.05 | 129.08 | 130.75 | 1,104,041 | -6.36(-4.64%) |
Apr 30, 2020 | 135.42 | 138.28 | 134.01 | 137.11 | 2,612,974 | +0.96(+0.71%) |
Apr 29, 2020 | 137.84 | 138.32 | 135.20 | 136.15 | 1,290,592 | -0.10(-0.07%) |
Apr 28, 2020 | 140.75 | 141.15 | 135.84 | 136.25 | 2,026,173 | -2.84(-2.04%) |
Apr 27, 2020 | 137.40 | 139.97 | 135.33 | 139.08 | 1,302,942 | +3.24(+2.39%) |
Apr 24, 2020 | 132.89 | 136.08 | 131.36 | 135.84 | 2,740,788 | +3.27(+2.47%) |
Apr 23, 2020 | 131.80 | 135.28 | 130.46 | 132.57 | 1,054,830 | +1.31(+1.00%) |
Apr 22, 2020 | 130.36 | 132.59 | 130.36 | 131.26 | 1,437,786 | +2.70(+2.10%) |
Apr 21, 2020 | 134.44 | 134.44 | 127.42 | 128.56 | 2,259,276 | -7.81(-5.73%) |
Apr 20, 2020 | 136.08 | 138.08 | 134.21 | 136.37 | 926,277 | -1.09(-0.79%) |
Apr 17, 2020 | 137.33 | 137.61 | 133.38 | 137.46 | 1,605,326 | +3.40(+2.53%) |
Apr 16, 2020 | 132.68 | 135.54 | 131.16 | 134.06 | 2,279,835 | +0.13(+0.09%) |
Apr 15, 2020 | 132.94 | 135.16 | 129.49 | 133.94 | 2,196,121 | +0.31(+0.23%) |
Apr 14, 2020 | 132.15 | 133.73 | 129.18 | 133.63 | 2,783,215 | +6.45(+5.07%) |
Apr 13, 2020 | 129.06 | 130.04 | 125.38 | 127.18 | 1,652,602 | -2.23(-1.73%) |
Apr 09, 2020 | 128.29 | 131.86 | 126.78 | 129.41 | 1,913,040 | +1.71(+1.34%) |
Apr 08, 2020 | 127.50 | 130.28 | 125.04 | 127.71 | 2,170,106 | -0.51(-0.39%) |
Apr 07, 2020 | 135.90 | 137.42 | 127.69 | 128.21 | 2,048,204 | -3.03(-2.31%) |
Apr 06, 2020 | 127.28 | 131.90 | 124.38 | 131.24 | 2,397,338 | +9.43(+7.74%) |
Apr 03, 2020 | 124.26 | 126.18 | 119.63 | 121.81 | 2,336,340 | -3.60(-2.87%) |
Apr 02, 2020 | 125.11 | 126.93 | 117.60 | 125.42 | 3,014,296 | -3.75(-2.90%) |
Apr 01, 2020 | 126.64 | 130.63 | 125.37 | 129.16 | 1,960,053 | -2.14(-1.63%) |
Mar 31, 2020 | 129.37 | 134.57 | 128.45 | 131.30 | 3,208,381 | -2.68(-2.00%) |
Mar 30, 2020 | 123.51 | 135.55 | 123.48 | 133.98 | 2,615,056 | +11.96(+9.80%) |
Mar 27, 2020 | 122.44 | 124.87 | 119.36 | 122.02 | 9,501,332 | -5.78(-4.53%) |
Mar 26, 2020 | 119.69 | 128.16 | 117.82 | 127.80 | 2,351,270 | +10.11(+8.59%) |
Mar 25, 2020 | 122.51 | 126.32 | 116.60 | 117.69 | 2,566,555 | -4.92(-4.01%) |
Mar 24, 2020 | 118.78 | 123.18 | 115.17 | 122.61 | 3,210,580 | +10.25(+9.12%) |
Mar 23, 2020 | 119.62 | 120.31 | 110.38 | 112.36 | 2,837,262 | -8.95(-7.38%) |
Mar 20, 2020 | 124.13 | 127.64 | 116.01 | 121.31 | 3,084,146 | -2.36(-1.91%) |
Mar 19, 2020 | 128.89 | 135.89 | 122.61 | 123.67 | 3,638,210 | -8.25(-6.25%) |
Mar 18, 2020 | 127.71 | 142.80 | 121.14 | 131.92 | 5,970,872 | -3.46(-2.56%) |
Mar 17, 2020 | 120.85 | 135.96 | 116.48 | 135.38 | 6,875,625 | +17.66(+15.00%) |
Mar 16, 2020 | 115.89 | 126.18 | 109.30 | 117.73 | 9,686,362 | -10.96(-8.52%) |
Mar 13, 2020 | 127.85 | 129.06 | 120.39 | 128.69 | 9,627,219 | +8.29(+6.89%) |
Mar 12, 2020 | 124.94 | 128.13 | 116.99 | 120.40 | 11,062,806 | -10.81(-8.24%) |
Mar 11, 2020 | 130.21 | 135.77 | 129.47 | 131.21 | 10,012,967 | -2.75(-2.05%) |
Mar 10, 2020 | 130.63 | 134.03 | 125.23 | 133.96 | 18,126,440 | +5.85(+4.57%) |
Mar 09, 2020 | 128.81 | 133.29 | 117.76 | 128.10 | 25,770,586 | -9.24(-6.73%) |
Mar 06, 2020 | 135.90 | 140.96 | 133.09 | 137.34 | 22,944,640 | -3.52(-2.50%) |
Mar 05, 2020 | 145.10 | 146.77 | 136.99 | 140.87 | 17,393,686 | -6.93(-4.69%) |
Mar 04, 2020 | 148.59 | 149.12 | 144.80 | 147.80 | 19,250,960 | +4.33(+3.02%) |
Mar 03, 2020 | 146.15 | 150.26 | 141.50 | 143.47 | 18,546,418 | -2.53(-1.74%) |
Mar 02, 2020 | 137.42 | 146.08 | 135.17 | 146.00 | 12,280,489 | +10.24(+7.54%) |
Feb 28, 2020 | 139.17 | 142.56 | 133.90 | 135.76 | 9,565,924 | -7.22(-5.05%) |
Feb 27, 2020 | 151.01 | 152.07 | 142.94 | 142.99 | 6,095,065 | -10.91(-7.09%) |
Feb 26, 2020 | 156.83 | 157.92 | 152.66 | 153.89 | 5,762,450 | -1.81(-1.16%) |
Feb 25, 2020 | 161.85 | 162.02 | 155.07 | 155.71 | 5,226,432 | -4.56(-2.84%) |
Feb 24, 2020 | 161.69 | 163.85 | 160.00 | 160.26 | 6,542,145 | -5.23(-3.16%) |
Feb 21, 2020 | 164.32 | 166.67 | 163.09 | 165.49 | 3,850,470 | +0.17(+0.11%) |
Feb 20, 2020 | 162.82 | 165.74 | 161.66 | 165.32 | 3,423,063 | +2.68(+1.65%) |
Feb 19, 2020 | 162.55 | 162.97 | 160.85 | 162.64 | 4,403,218 | +0.37(+0.23%) |
Feb 18, 2020 | 162.99 | 163.62 | 161.43 | 162.27 | 5,374,192 | -0.39(-0.24%) |
Feb 14, 2020 | 161.75 | 163.11 | 159.00 | 162.66 | 6,361,080 | +0.12(+0.07%) |
Feb 13, 2020 | 160.95 | 164.24 | 160.71 | 162.54 | 5,165,730 | -0.11(-0.07%) |
Feb 12, 2020 | 159.93 | 162.99 | 158.79 | 162.65 | 3,723,531 | +3.26(+2.05%) |
Feb 11, 2020 | 157.15 | 160.12 | 155.61 | 159.38 | 3,447,335 | +2.43(+1.55%) |
Feb 10, 2020 | 156.44 | 159.57 | 154.67 | 156.95 | 6,217,346 | +5.63(+3.72%) |
Feb 07, 2020 | 155.03 | 156.75 | 150.79 | 151.32 | 1,851,424 | -1.94(-1.26%) |
Feb 06, 2020 | 149.83 | 154.01 | 149.55 | 153.26 | 2,198,533 | +5.97(+4.06%) |
Feb 05, 2020 | 145.21 | 151.13 | 144.94 | 147.28 | 1,668,718 | +2.81(+1.94%) |
Feb 04, 2020 | 143.28 | 147.91 | 143.02 | 144.48 | 2,521,033 | +5.18(+3.72%) |
Feb 03, 2020 | 138.46 | 142.13 | 138.27 | 139.30 | 1,406,110 | +1.25(+0.90%) |
Jan 31, 2020 | 142.17 | 142.41 | 137.37 | 138.05 | 1,522,605 | -4.44(-3.12%) |
Jan 30, 2020 | 143.75 | 144.81 | 140.11 | 142.49 | 1,374,544 | -2.07(-1.43%) |
Jan 29, 2020 | 147.45 | 147.98 | 144.50 | 144.56 | 1,166,290 | -2.69(-1.83%) |
Jan 28, 2020 | 146.28 | 148.65 | 145.99 | 147.25 | 722,798 | +1.44(+0.99%) |
Jan 27, 2020 | 145.14 | 146.46 | 144.08 | 145.81 | 1,240,360 | -1.93(-1.30%) |
Jan 24, 2020 | 150.53 | 150.53 | 144.78 | 147.74 | 1,173,333 | -2.41(-1.61%) |
Jan 23, 2020 | 150.21 | 150.49 | 147.66 | 150.15 | 1,175,089 | -0.61(-0.40%) |
Jan 22, 2020 | 150.69 | 151.44 | 149.60 | 150.76 | 1,737,228 | +0.46(+0.30%) |
Jan 21, 2020 | 150.82 | 151.12 | 149.31 | 150.30 | 1,308,884 | -1.03(-0.68%) |
Jan 17, 2020 | 151.78 | 151.95 | 150.09 | 151.33 | 1,742,747 | +0.07(+0.04%) |
Jan 16, 2020 | 150.03 | 151.32 | 149.02 | 151.26 | 951,917 | +2.16(+1.45%) |
Jan 15, 2020 | 145.86 | 150.94 | 145.53 | 149.10 | 1,431,571 | +3.25(+2.23%) |
Jan 14, 2020 | 143.74 | 146.49 | 143.23 | 145.85 | 2,395,265 | +6.79(+4.89%) |
Jan 13, 2020 | 138.94 | 140.33 | 137.83 | 139.06 | 967,961 | -0.16(-0.11%) |
Jan 10, 2020 | 139.90 | 140.77 | 138.67 | 139.21 | 1,195,646 | +2.43(+1.78%) |
Jan 09, 2020 | 136.13 | 137.49 | 135.52 | 136.78 | 829,412 | +0.72(+0.53%) |
Jan 08, 2020 | 133.59 | 136.24 | 132.96 | 136.06 | 873,500 | +2.62(+1.97%) |
Jan 07, 2020 | 132.64 | 133.47 | 131.46 | 133.44 | 703,620 | -0.30(-0.22%) |
Jan 06, 2020 | 131.69 | 133.75 | 130.90 | 133.74 | 1,269,154 | +1.39(+1.05%) |
Jan 03, 2020 | 132.16 | 133.23 | 131.23 | 132.35 | 771,271 | -1.91(-1.42%) |
Jan 02, 2020 | 134.66 | 135.38 | 133.12 | 134.25 | 1,008,732 | +0.36(+0.27%) |
Dec 31, 2019 | 132.33 | 133.97 | 131.94 | 133.90 | 647,306 | +1.11(+0.84%) |
Dec 30, 2019 | 135.06 | 135.22 | 132.69 | 132.78 | 626,970 | -2.20(-1.63%) |
Dec 27, 2019 | 134.88 | 135.44 | 133.45 | 134.98 | 589,145 | +0.13(+0.09%) |
Dec 26, 2019 | 135.05 | 135.17 | 133.91 | 134.85 | 647,411 | +0.48(+0.36%) |
Dec 24, 2019 | 132.85 | 134.42 | 132.68 | 134.37 | 330,677 | +1.17(+0.88%) |
Dec 23, 2019 | 133.56 | 134.43 | 132.58 | 133.20 | 1,055,991 | -0.04(-0.03%) |
Dec 20, 2019 | 132.17 | 133.52 | 131.07 | 133.24 | 2,520,940 | +1.97(+1.50%) |
Dec 19, 2019 | 132.81 | 133.51 | 130.35 | 131.27 | 1,592,834 | -1.34(-1.01%) |
Dec 18, 2019 | 133.34 | 135.58 | 132.54 | 132.61 | 1,707,489 | -0.88(-0.66%) |
Dec 17, 2019 | 137.46 | 137.63 | 132.68 | 133.49 | 1,717,690 | -4.16(-3.02%) |
Dec 16, 2019 | 136.46 | 138.83 | 135.54 | 137.65 | 1,132,761 | +1.55(+1.14%) |
Dec 13, 2019 | 138.49 | 139.49 | 135.55 | 136.10 | 774,060 | -3.22(-2.31%) |
Dec 12, 2019 | 138.86 | 140.34 | 138.00 | 139.33 | 798,840 | +0.55(+0.40%) |
Dec 11, 2019 | 138.57 | 139.23 | 137.48 | 138.77 | 951,782 | +0.59(+0.43%) |
Dec 10, 2019 | 138.11 | 138.37 | 136.18 | 138.18 | 824,140 | -0.13(-0.09%) |
Dec 09, 2019 | 137.80 | 139.80 | 137.56 | 138.31 | 1,189,962 | +0.59(+0.43%) |
Dec 06, 2019 | 137.21 | 138.52 | 137.00 | 137.72 | 1,496,882 | +1.61(+1.18%) |
Dec 05, 2019 | 138.25 | 139.24 | 135.88 | 136.11 | 1,787,513 | -2.28(-1.64%) |
Dec 04, 2019 | 137.46 | 138.92 | 136.20 | 138.39 | 1,409,664 | +1.13(+0.83%) |
Dec 03, 2019 | 137.59 | 138.32 | 136.11 | 137.25 | 1,688,931 | -1.67(-1.20%) |
Dec 02, 2019 | 139.79 | 139.89 | 137.90 | 138.92 | 1,179,506 | -1.09(-0.78%) |
Nov 29, 2019 | 140.56 | 141.23 | 139.85 | 140.01 | 529,952 | -1.20(-0.85%) |
Nov 27, 2019 | 140.12 | 141.67 | 139.05 | 141.21 | 1,228,428 | +0.47(+0.34%) |
Nov 26, 2019 | 147.53 | 147.79 | 140.13 | 140.74 | 2,300,539 | -7.21(-4.87%) |
Nov 25, 2019 | 147.57 | 148.43 | 146.47 | 147.95 | 1,299,020 | +0.64(+0.43%) |
Nov 22, 2019 | 147.55 | 149.42 | 146.22 | 147.31 | 1,599,712 | +0.34(+0.23%) |
Nov 21, 2019 | 145.38 | 147.51 | 144.59 | 146.98 | 1,548,090 | +1.51(+1.04%) |
Nov 20, 2019 | 144.53 | 146.78 | 143.96 | 145.47 | 1,875,263 | +0.43(+0.30%) |
Nov 19, 2019 | 144.55 | 146.03 | 144.19 | 145.04 | 1,124,607 | +0.64(+0.44%) |
Nov 18, 2019 | 143.19 | 144.72 | 142.86 | 144.40 | 1,418,970 | +1.23(+0.86%) |
Nov 15, 2019 | 139.47 | 143.66 | 139.26 | 143.17 | 1,103,285 | +3.54(+2.54%) |
Nov 14, 2019 | 140.64 | 141.65 | 139.06 | 139.63 | 1,728,944 | -1.01(-0.72%) |
Nov 13, 2019 | 138.83 | 142.10 | 137.73 | 140.64 | 1,625,760 | +0.84(+0.60%) |
Nov 12, 2019 | 136.55 | 140.90 | 136.20 | 139.80 | 2,392,652 | +4.33(+3.20%) |
Nov 11, 2019 | 134.13 | 135.52 | 133.03 | 135.47 | 1,373,772 | +0.13(+0.10%) |
Nov 08, 2019 | 132.02 | 135.48 | 131.68 | 135.34 | 974,827 | +2.79(+2.10%) |
Nov 07, 2019 | 133.12 | 135.63 | 132.08 | 132.54 | 1,194,852 | +1.60(+1.22%) |
Nov 06, 2019 | 133.24 | 133.97 | 130.59 | 130.94 | 1,250,515 | -2.05(-1.54%) |
Nov 05, 2019 | 133.38 | 137.73 | 132.87 | 132.99 | 3,179,632 | +0.16(+0.12%) |
Nov 04, 2019 | 132.52 | 133.47 | 129.45 | 132.82 | 1,380,844 | +0.47(+0.36%) |
Nov 01, 2019 | 129.37 | 132.78 | 129.16 | 132.35 | 2,466,801 | +3.97(+3.09%) |
Oct 31, 2019 | 130.75 | 132.04 | 126.90 | 128.38 | 2,490,980 | -3.66(-2.77%) |
Oct 30, 2019 | 137.49 | 139.97 | 131.23 | 132.04 | 3,214,687 | -12.17(-8.44%) |
Oct 29, 2019 | 140.59 | 144.31 | 139.80 | 144.22 | 1,386,044 | +3.78(+2.69%) |
Oct 28, 2019 | 141.15 | 141.77 | 140.22 | 140.43 | 1,164,993 | -0.46(-0.33%) |
Oct 25, 2019 | 139.98 | 141.72 | 139.02 | 140.90 | 1,219,104 | +0.35(+0.25%) |
Oct 24, 2019 | 141.69 | 141.85 | 138.90 | 140.55 | 1,855,611 | -0.44(-0.32%) |
Oct 23, 2019 | 140.68 | 142.33 | 139.70 | 140.99 | 1,466,663 | -0.83(-0.59%) |
Oct 22, 2019 | 141.53 | 142.96 | 139.82 | 141.82 | 1,085,476 | -0.41(-0.29%) |
Oct 21, 2019 | 144.59 | 147.98 | 139.39 | 142.24 | 3,753,845 | -4.74(-3.22%) |
Oct 18, 2019 | 144.45 | 147.24 | 144.15 | 146.98 | 3,508,344 | +1.69(+1.16%) |
Oct 17, 2019 | 140.14 | 145.82 | 140.04 | 145.29 | 2,762,663 | +5.47(+3.91%) |
Oct 16, 2019 | 140.53 | 143.41 | 137.07 | 139.81 | 4,175,061 | +6.44(+4.83%) |
Oct 15, 2019 | 131.19 | 133.82 | 130.46 | 133.38 | 1,400,542 | +3.93(+3.03%) |
Oct 14, 2019 | 130.06 | 130.50 | 129.06 | 129.45 | 1,214,104 | -0.62(-0.47%) |
Oct 11, 2019 | 129.14 | 131.45 | 128.78 | 130.06 | 938,155 | +1.86(+1.45%) |
Oct 10, 2019 | 127.47 | 129.76 | 126.67 | 128.20 | 920,544 | +0.56(+0.44%) |
Oct 09, 2019 | 126.33 | 128.13 | 125.51 | 127.64 | 1,038,798 | +1.89(+1.50%) |
Oct 08, 2019 | 125.07 | 126.91 | 124.50 | 125.75 | 1,396,183 | +0.04(+0.03%) |
Oct 07, 2019 | 126.05 | 126.39 | 124.79 | 125.71 | 2,059,175 | -0.43(-0.34%) |
Oct 04, 2019 | 125.84 | 126.84 | 123.81 | 126.14 | 1,804,726 | -0.41(-0.32%) |
Oct 03, 2019 | 126.52 | 127.68 | 124.09 | 126.55 | 1,588,029 | +0.01(+0.01%) |
Oct 02, 2019 | 129.96 | 130.90 | 126.01 | 126.54 | 2,384,637 | -4.55(-3.47%) |
Oct 01, 2019 | 132.67 | 133.60 | 130.67 | 131.09 | 1,390,564 | -0.83(-0.63%) |
Sep 30, 2019 | 130.83 | 133.20 | 130.29 | 131.92 | 2,087,527 | +1.09(+0.83%) |
Sep 27, 2019 | 134.86 | 134.86 | 126.83 | 130.83 | 3,708,179 | -3.51(-2.62%) |
Sep 26, 2019 | 137.92 | 138.16 | 132.94 | 134.34 | 1,413,352 | -3.02(-2.20%) |
Sep 25, 2019 | 135.17 | 139.76 | 134.83 | 137.36 | 1,762,177 | +1.92(+1.42%) |
Sep 24, 2019 | 138.62 | 139.94 | 135.32 | 135.44 | 1,559,089 | -2.53(-1.83%) |
Sep 23, 2019 | 141.44 | 141.44 | 135.07 | 137.97 | 1,809,556 | -3.75(-2.65%) |
Sep 20, 2019 | 141.97 | 143.48 | 141.16 | 141.72 | 3,036,573 | +1.08(+0.77%) |
Sep 19, 2019 | 139.61 | 142.17 | 139.28 | 140.64 | 960,832 | +1.91(+1.38%) |
Sep 18, 2019 | 138.59 | 139.04 | 137.46 | 138.73 | 1,036,597 | -0.03(-0.02%) |
Sep 17, 2019 | 139.64 | 140.62 | 138.69 | 138.76 | 859,778 | -0.40(-0.28%) |
Sep 16, 2019 | 137.26 | 139.31 | 136.01 | 139.16 | 1,140,582 | +0.61(+0.44%) |
Sep 13, 2019 | 141.14 | 142.47 | 137.80 | 138.55 | 1,982,184 | -2.48(-1.76%) |
Sep 12, 2019 | 143.42 | 143.97 | 140.86 | 141.03 | 1,139,633 | -2.35(-1.64%) |
Sep 11, 2019 | 138.87 | 144.02 | 136.84 | 143.38 | 2,072,469 | +5.49(+3.98%) |
Sep 10, 2019 | 138.18 | 138.28 | 134.74 | 137.88 | 2,156,433 | -0.92(-0.66%) |
Sep 09, 2019 | 138.80 | 140.17 | 137.32 | 138.80 | 1,516,258 | +0.18(+0.13%) |
Sep 06, 2019 | 137.11 | 139.04 | 136.60 | 138.62 | 1,256,606 | +2.15(+1.58%) |
Sep 05, 2019 | 137.28 | 138.25 | 136.32 | 136.46 | 1,095,073 | +0.80(+0.59%) |
Sep 04, 2019 | 135.73 | 136.74 | 134.21 | 135.66 | 829,464 | +1.34(+1.00%) |