Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 141.07 | 141.24 | 139.75 | 139.76 | 87,765 | -1.52(-1.08%) |
Aug 28, 2020 | 140.66 | 141.41 | 140.04 | 141.28 | 66,342 | +1.30(+0.93%) |
Aug 27, 2020 | 140.16 | 141.02 | 139.61 | 139.98 | 111,637 | +0.45(+0.32%) |
Aug 26, 2020 | 139.21 | 139.92 | 138.72 | 139.53 | 66,145 | +0.06(+0.04%) |
Aug 25, 2020 | 140.22 | 140.33 | 138.72 | 139.47 | 113,513 | -0.20(-0.14%) |
Aug 24, 2020 | 138.01 | 139.67 | 137.68 | 139.67 | 84,219 | +2.43(+1.77%) |
Aug 21, 2020 | 136.52 | 137.57 | 136.52 | 137.24 | 56,248 | +0.28(+0.20%) |
Aug 20, 2020 | 136.38 | 137.10 | 136.19 | 136.96 | 62,975 | -0.58(-0.42%) |
Aug 19, 2020 | 138.01 | 138.68 | 137.30 | 137.54 | 42,629 | -0.21(-0.15%) |
Aug 18, 2020 | 138.60 | 138.95 | 137.69 | 137.75 | 56,296 | -0.88(-0.64%) |
Aug 17, 2020 | 139.68 | 139.76 | 138.49 | 138.64 | 103,709 | -0.73(-0.53%) |
Aug 14, 2020 | 138.40 | 139.90 | 138.28 | 139.37 | 171,585 | +0.39(+0.28%) |
Aug 13, 2020 | 139.20 | 139.76 | 138.44 | 138.98 | 106,128 | -0.71(-0.51%) |
Aug 12, 2020 | 140.51 | 140.63 | 139.10 | 139.69 | 946,083 | +0.53(+0.38%) |
Aug 11, 2020 | 140.33 | 141.36 | 138.84 | 139.16 | 183,223 | +0.59(+0.43%) |
Aug 10, 2020 | 135.94 | 138.64 | 135.56 | 138.57 | 246,653 | +3.11(+2.30%) |
Aug 07, 2020 | 133.07 | 135.53 | 133.07 | 135.46 | 420,552 | +2.03(+1.53%) |
Aug 06, 2020 | 132.93 | 133.43 | 132.75 | 133.43 | 153,118 | +0.50(+0.37%) |
Aug 05, 2020 | 131.26 | 133.06 | 131.26 | 132.93 | 74,439 | +2.48(+1.90%) |
Aug 04, 2020 | 129.72 | 130.45 | 129.59 | 130.45 | 115,116 | +0.53(+0.41%) |
Aug 03, 2020 | 129.61 | 130.38 | 128.73 | 129.91 | 64,597 | +0.81(+0.63%) |
Jul 31, 2020 | 129.32 | 129.32 | 126.91 | 129.11 | 86,949 | -0.66(-0.51%) |
Jul 30, 2020 | 129.86 | 130.07 | 128.83 | 129.76 | 103,128 | -1.08(-0.83%) |
Jul 29, 2020 | 129.37 | 131.09 | 129.37 | 130.85 | 38,228 | +2.13(+1.66%) |
Jul 28, 2020 | 129.25 | 129.77 | 128.56 | 128.72 | 77,584 | -1.04(-0.80%) |
Jul 27, 2020 | 129.12 | 129.78 | 128.50 | 129.75 | 65,569 | +0.70(+0.55%) |
Jul 24, 2020 | 129.86 | 130.26 | 128.74 | 129.05 | 91,575 | -1.05(-0.80%) |
Jul 23, 2020 | 130.24 | 131.20 | 129.70 | 130.10 | 70,817 | -0.25(-0.19%) |
Jul 22, 2020 | 128.87 | 130.37 | 128.48 | 130.34 | 56,787 | +1.06(+0.82%) |
Jul 21, 2020 | 128.98 | 130.18 | 128.47 | 129.29 | 76,715 | +1.45(+1.13%) |
Jul 20, 2020 | 128.80 | 129.22 | 127.50 | 127.84 | 57,482 | -1.38(-1.07%) |
Jul 17, 2020 | 128.90 | 129.43 | 128.48 | 129.22 | 72,019 | +0.82(+0.64%) |
Jul 16, 2020 | 127.78 | 129.06 | 127.27 | 128.40 | 64,370 | -0.09(-0.07%) |
Jul 15, 2020 | 127.42 | 128.93 | 126.74 | 128.49 | 89,706 | +3.45(+2.76%) |
Jul 14, 2020 | 122.05 | 125.04 | 121.59 | 125.04 | 81,259 | +2.72(+2.22%) |
Jul 13, 2020 | 123.11 | 124.65 | 122.13 | 122.31 | 99,121 | +0.15(+0.12%) |
Jul 10, 2020 | 120.53 | 122.30 | 120.53 | 122.16 | 59,508 | +1.50(+1.25%) |
Jul 09, 2020 | 123.04 | 123.04 | 120.19 | 120.66 | 67,883 | -2.61(-2.11%) |
Jul 08, 2020 | 123.17 | 123.85 | 122.09 | 123.27 | 86,947 | +0.09(+0.08%) |
Jul 07, 2020 | 124.35 | 124.70 | 122.97 | 123.17 | 83,607 | -2.26(-1.80%) |
Jul 06, 2020 | 125.56 | 126.26 | 124.68 | 125.44 | 64,201 | +1.79(+1.45%) |
Jul 02, 2020 | 124.78 | 125.67 | 123.45 | 123.65 | 80,535 | +0.98(+0.80%) |
Jul 01, 2020 | 124.66 | 125.52 | 122.64 | 122.67 | 74,511 | -0.90(-0.73%) |
Jun 30, 2020 | 122.14 | 124.21 | 121.70 | 123.57 | 130,105 | +0.90(+0.74%) |
Jun 29, 2020 | 120.24 | 122.67 | 119.79 | 122.67 | 479,670 | +3.68(+3.09%) |
Jun 26, 2020 | 120.29 | 120.81 | 118.34 | 118.99 | 229,621 | -1.85(-1.53%) |
Jun 25, 2020 | 118.95 | 120.94 | 117.76 | 120.83 | 145,380 | +1.27(+1.07%) |
Jun 24, 2020 | 122.75 | 122.75 | 119.20 | 119.56 | 235,197 | -4.39(-3.54%) |
Jun 23, 2020 | 125.26 | 125.26 | 123.65 | 123.95 | 218,840 | +0.11(+0.09%) |
Jun 22, 2020 | 123.03 | 124.21 | 121.89 | 123.84 | 185,337 | +0.22(+0.18%) |
Jun 19, 2020 | 126.88 | 126.88 | 122.76 | 123.61 | 181,011 | -1.57(-1.26%) |
Jun 18, 2020 | 124.36 | 126.15 | 124.35 | 125.19 | 76,092 | -0.34(-0.27%) |
Jun 17, 2020 | 126.89 | 126.95 | 125.28 | 125.53 | 107,987 | -1.14(-0.90%) |
Jun 16, 2020 | 129.31 | 129.38 | 124.85 | 126.67 | 149,311 | +2.69(+2.17%) |
Jun 15, 2020 | 118.65 | 124.86 | 118.43 | 123.97 | 142,179 | +1.44(+1.18%) |
Jun 12, 2020 | 124.88 | 125.26 | 119.62 | 122.53 | 134,571 | +2.26(+1.87%) |
Jun 11, 2020 | 123.99 | 124.98 | 120.16 | 120.28 | 277,200 | -9.65(-7.42%) |
Jun 10, 2020 | 132.66 | 132.68 | 129.34 | 129.92 | 483,878 | -3.12(-2.34%) |
Jun 09, 2020 | 134.25 | 134.25 | 132.42 | 133.04 | 271,003 | -3.41(-2.50%) |
Jun 08, 2020 | 135.97 | 136.59 | 135.52 | 136.45 | 574,143 | +2.38(+1.77%) |
Jun 05, 2020 | 134.39 | 136.22 | 133.51 | 134.07 | 233,256 | +4.87(+3.77%) |
Jun 04, 2020 | 127.92 | 129.20 | 127.10 | 129.20 | 148,941 | +1.35(+1.05%) |
Jun 03, 2020 | 125.00 | 128.10 | 125.00 | 127.86 | 163,793 | +4.70(+3.82%) |
Jun 02, 2020 | 122.53 | 123.51 | 122.16 | 123.16 | 186,867 | +1.39(+1.14%) |
Jun 01, 2020 | 121.27 | 122.55 | 120.79 | 121.77 | 137,167 | +0.53(+0.44%) |
May 29, 2020 | 121.13 | 121.95 | 119.81 | 121.24 | 130,032 | -0.87(-0.71%) |
May 28, 2020 | 125.06 | 125.07 | 121.74 | 122.11 | 161,176 | -1.32(-1.07%) |
May 27, 2020 | 122.00 | 123.46 | 120.64 | 123.42 | 284,104 | +4.04(+3.38%) |
May 26, 2020 | 118.08 | 120.30 | 118.08 | 119.39 | 182,523 | +4.96(+4.33%) |
May 22, 2020 | 114.56 | 114.56 | 113.48 | 114.43 | 81,798 | -0.07(-0.06%) |
May 21, 2020 | 114.20 | 115.24 | 113.69 | 114.50 | 86,842 | +0.24(+0.21%) |
May 20, 2020 | 113.86 | 115.18 | 113.61 | 114.26 | 124,303 | +2.19(+1.95%) |
May 19, 2020 | 113.27 | 114.34 | 112.07 | 112.07 | 87,906 | -1.48(-1.30%) |
May 18, 2020 | 110.05 | 114.20 | 110.05 | 113.55 | 127,518 | +7.12(+6.68%) |
May 15, 2020 | 105.39 | 107.06 | 104.83 | 106.44 | 224,390 | +0.05(+0.04%) |
May 14, 2020 | 103.75 | 106.39 | 101.58 | 106.39 | 151,176 | +1.14(+1.08%) |
May 13, 2020 | 107.75 | 107.75 | 104.41 | 105.25 | 200,430 | -3.04(-2.81%) |
May 12, 2020 | 112.16 | 112.25 | 108.22 | 108.29 | 1,429,803 | -3.37(-3.02%) |
May 11, 2020 | 111.98 | 112.54 | 110.82 | 111.67 | 137,035 | -1.45(-1.28%) |
May 08, 2020 | 111.42 | 113.28 | 111.42 | 113.12 | 105,229 | +3.01(+2.74%) |
May 07, 2020 | 110.17 | 111.26 | 109.71 | 110.10 | 153,873 | +1.46(+1.34%) |
May 06, 2020 | 110.64 | 110.95 | 108.64 | 108.64 | 86,398 | -1.43(-1.30%) |
May 05, 2020 | 110.46 | 111.83 | 110.08 | 110.08 | 143,304 | +0.59(+0.54%) |
May 04, 2020 | 109.11 | 109.54 | 108.07 | 109.49 | 241,192 | -1.32(-1.19%) |
May 01, 2020 | 112.32 | 112.32 | 110.04 | 110.81 | 86,864 | -3.63(-3.17%) |
Apr 30, 2020 | 115.98 | 115.98 | 113.75 | 114.43 | 162,122 | -2.75(-2.35%) |
Apr 29, 2020 | 116.89 | 118.16 | 115.77 | 117.18 | 138,192 | +2.98(+2.61%) |
Apr 28, 2020 | 114.22 | 115.57 | 113.12 | 114.20 | 146,488 | +2.16(+1.93%) |
Apr 27, 2020 | 109.69 | 112.67 | 109.67 | 112.04 | 146,798 | +3.03(+2.78%) |
Apr 24, 2020 | 108.80 | 109.34 | 107.27 | 109.00 | 74,621 | +0.95(+0.88%) |
Apr 23, 2020 | 107.87 | 110.08 | 107.87 | 108.06 | 91,387 | +1.05(+0.98%) |
Apr 22, 2020 | 108.07 | 108.23 | 106.52 | 107.00 | 110,394 | +1.06(+1.00%) |
Apr 21, 2020 | 106.09 | 107.21 | 105.52 | 105.94 | 121,810 | -2.78(-2.55%) |
Apr 20, 2020 | 109.59 | 110.78 | 108.34 | 108.72 | 149,616 | -2.89(-2.59%) |
Apr 17, 2020 | 110.43 | 111.90 | 110.04 | 111.61 | 169,718 | +4.95(+4.65%) |
Apr 16, 2020 | 107.48 | 107.48 | 104.97 | 106.66 | 125,025 | -0.91(-0.85%) |
Apr 15, 2020 | 108.28 | 108.39 | 106.03 | 107.56 | 258,515 | -3.35(-3.02%) |
Apr 14, 2020 | 111.30 | 111.98 | 109.96 | 110.92 | 775,952 | +2.04(+1.87%) |
Apr 13, 2020 | 111.91 | 111.91 | 107.89 | 108.88 | 206,290 | -3.55(-3.16%) |
Apr 09, 2020 | 112.75 | 114.05 | 111.41 | 112.43 | 129,293 | +2.23(+2.02%) |
Apr 08, 2020 | 107.63 | 110.76 | 107.06 | 110.21 | 292,773 | +4.07(+3.84%) |
Apr 07, 2020 | 109.65 | 111.42 | 106.13 | 106.13 | 167,254 | +0.20(+0.19%) |
Apr 06, 2020 | 103.23 | 106.63 | 103.20 | 105.94 | 221,674 | +7.18(+7.27%) |
Apr 03, 2020 | 100.34 | 101.31 | 97.86 | 98.75 | 147,025 | -2.12(-2.10%) |
Apr 02, 2020 | 99.03 | 102.09 | 98.33 | 100.88 | 281,456 | +1.34(+1.34%) |
Apr 01, 2020 | 99.98 | 100.98 | 98.07 | 99.54 | 206,741 | -4.97(-4.76%) |
Mar 31, 2020 | 105.09 | 106.57 | 104.16 | 104.51 | 259,832 | -1.34(-1.26%) |
Mar 30, 2020 | 104.06 | 106.01 | 102.42 | 105.85 | 933,184 | +1.71(+1.65%) |
Mar 27, 2020 | 105.41 | 107.10 | 102.84 | 104.14 | 453,109 | -4.74(-4.35%) |
Mar 26, 2020 | 103.66 | 109.31 | 103.47 | 108.87 | 265,048 | +6.61(+6.47%) |
Mar 25, 2020 | 98.55 | 105.85 | 96.96 | 102.26 | 252,590 | +4.83(+4.96%) |
Mar 24, 2020 | 91.84 | 97.51 | 91.84 | 97.43 | 236,463 | +10.36(+11.90%) |
Mar 23, 2020 | 90.38 | 90.38 | 85.16 | 87.06 | 324,492 | -3.65(-4.02%) |
Mar 20, 2020 | 95.89 | 97.44 | 90.40 | 90.71 | 866,216 | -4.73(-4.95%) |
Mar 19, 2020 | 92.95 | 96.51 | 89.60 | 95.44 | 504,351 | +1.25(+1.33%) |
Mar 18, 2020 | 94.75 | 96.99 | 88.11 | 94.19 | 309,388 | -8.09(-7.91%) |
Mar 17, 2020 | 99.85 | 103.04 | 96.28 | 102.28 | 281,433 | +3.76(+3.82%) |
Mar 16, 2020 | 98.55 | 104.48 | 95.60 | 98.52 | 257,252 | -12.75(-11.46%) |
Mar 13, 2020 | 109.75 | 111.27 | 103.64 | 111.27 | 223,440 | +7.85(+7.59%) |
Mar 12, 2020 | 106.21 | 110.62 | 101.39 | 103.42 | 753,732 | -11.95(-10.36%) |
Mar 11, 2020 | 119.00 | 119.92 | 114.28 | 115.36 | 171,562 | -7.46(-6.07%) |
Mar 10, 2020 | 120.86 | 122.82 | 116.24 | 122.82 | 284,583 | +5.87(+5.02%) |
Mar 09, 2020 | 119.39 | 121.11 | 114.41 | 116.95 | 275,739 | -11.72(-9.11%) |
Mar 06, 2020 | 126.35 | 129.19 | 125.45 | 128.67 | 215,608 | -1.61(-1.24%) |
Mar 05, 2020 | 132.88 | 133.81 | 129.60 | 130.28 | 103,673 | -6.41(-4.69%) |
Mar 04, 2020 | 133.45 | 136.76 | 132.41 | 136.69 | 143,896 | +5.48(+4.17%) |
Mar 03, 2020 | 134.96 | 136.57 | 130.47 | 131.22 | 284,508 | -3.29(-2.45%) |
Mar 02, 2020 | 131.59 | 134.62 | 129.17 | 134.51 | 239,577 | +3.69(+2.82%) |
Feb 28, 2020 | 127.97 | 130.89 | 127.07 | 130.82 | 1,821,103 | -1.52(-1.15%) |
Feb 27, 2020 | 134.62 | 137.55 | 132.33 | 132.34 | 189,632 | -5.05(-3.68%) |
Feb 26, 2020 | 139.54 | 140.97 | 137.20 | 137.39 | 240,283 | -1.36(-0.98%) |
Feb 25, 2020 | 144.93 | 145.16 | 138.50 | 138.75 | 168,455 | -5.76(-3.98%) |
Feb 24, 2020 | 144.48 | 145.39 | 143.78 | 144.51 | 101,482 | -4.49(-3.01%) |
Feb 21, 2020 | 149.10 | 149.26 | 148.27 | 148.99 | 327,762 | -0.68(-0.45%) |
Feb 20, 2020 | 149.47 | 150.57 | 148.61 | 149.67 | 79,731 | -0.11(-0.08%) |
Feb 19, 2020 | 150.06 | 150.41 | 149.75 | 149.78 | 49,284 | +0.14(+0.09%) |
Feb 18, 2020 | 149.91 | 150.15 | 149.09 | 149.64 | 70,248 | -0.76(-0.51%) |
Feb 14, 2020 | 150.59 | 150.86 | 149.96 | 150.41 | 41,912 | -0.18(-0.12%) |
Feb 13, 2020 | 150.55 | 151.15 | 150.28 | 150.59 | 51,570 | -0.61(-0.40%) |
Feb 12, 2020 | 150.54 | 151.39 | 150.29 | 151.20 | 42,650 | +1.41(+0.94%) |
Feb 11, 2020 | 149.86 | 150.50 | 149.46 | 149.78 | 43,001 | +0.72(+0.48%) |
Feb 10, 2020 | 148.09 | 149.10 | 148.02 | 149.07 | 59,795 | +0.71(+0.48%) |
Feb 07, 2020 | 149.03 | 149.11 | 148.31 | 148.36 | 68,756 | -1.10(-0.74%) |
Feb 06, 2020 | 150.00 | 150.00 | 148.87 | 149.46 | 50,694 | +0.06(+0.04%) |
Feb 05, 2020 | 148.56 | 149.41 | 147.90 | 149.41 | 57,305 | +2.45(+1.67%) |
Feb 04, 2020 | 146.04 | 147.35 | 146.04 | 146.96 | 201,712 | +2.67(+1.85%) |
Feb 03, 2020 | 144.61 | 146.00 | 144.13 | 144.29 | 69,822 | +0.14(+0.10%) |
Jan 31, 2020 | 146.85 | 146.85 | 143.62 | 144.15 | 90,827 | -3.28(-2.22%) |
Jan 30, 2020 | 146.08 | 147.58 | 145.56 | 147.43 | 65,516 | +0.10(+0.07%) |
Jan 29, 2020 | 147.91 | 148.35 | 147.25 | 147.32 | 87,064 | +0.48(+0.33%) |
Jan 28, 2020 | 146.33 | 147.45 | 145.74 | 146.84 | 151,178 | +1.09(+0.75%) |
Jan 27, 2020 | 145.81 | 146.63 | 145.17 | 145.75 | 99,032 | -2.61(-1.76%) |
Jan 24, 2020 | 149.55 | 149.55 | 147.32 | 148.36 | 109,607 | -0.77(-0.52%) |
Jan 23, 2020 | 147.65 | 149.32 | 146.93 | 149.13 | 110,901 | +1.23(+0.83%) |
Jan 22, 2020 | 149.06 | 149.34 | 147.85 | 147.90 | 63,802 | -0.77(-0.52%) |
Jan 21, 2020 | 149.56 | 149.78 | 147.99 | 148.67 | 94,142 | -1.41(-0.94%) |
Jan 17, 2020 | 150.23 | 150.79 | 149.96 | 150.09 | 55,918 | -0.14(-0.09%) |
Jan 16, 2020 | 149.26 | 150.23 | 149.26 | 150.23 | 51,715 | +1.67(+1.12%) |
Jan 15, 2020 | 148.34 | 149.10 | 148.17 | 148.56 | 66,158 | +0.29(+0.20%) |
Jan 14, 2020 | 148.44 | 149.24 | 148.06 | 148.27 | 169,331 | -0.03(-0.02%) |
Jan 13, 2020 | 147.40 | 148.37 | 147.15 | 148.29 | 121,120 | +1.25(+0.85%) |
Jan 10, 2020 | 148.20 | 148.20 | 146.91 | 147.04 | 44,564 | -0.92(-0.62%) |
Jan 09, 2020 | 148.08 | 148.18 | 147.67 | 147.97 | 66,975 | +0.53(+0.36%) |
Jan 08, 2020 | 147.07 | 148.05 | 146.97 | 147.44 | 75,574 | +0.44(+0.30%) |
Jan 07, 2020 | 146.89 | 147.43 | 146.36 | 146.99 | 113,163 | -0.26(-0.18%) |
Jan 06, 2020 | 146.65 | 147.26 | 146.10 | 147.26 | 121,898 | -0.01(-0.01%) |
Jan 03, 2020 | 146.00 | 147.33 | 145.33 | 147.27 | 85,521 | -0.13(-0.09%) |
Jan 02, 2020 | 145.86 | 147.44 | 145.50 | 147.40 | 157,329 | +2.38(+1.64%) |
Dec 31, 2019 | 144.95 | 145.49 | 144.69 | 145.02 | 131,359 | -0.14(-0.10%) |
Dec 30, 2019 | 145.85 | 145.85 | 144.88 | 145.17 | 61,340 | -0.53(-0.36%) |
Dec 27, 2019 | 146.15 | 146.15 | 145.55 | 145.69 | 62,708 | -0.25(-0.17%) |
Dec 26, 2019 | 145.82 | 145.95 | 145.25 | 145.95 | 35,254 | +0.41(+0.28%) |
Dec 24, 2019 | 146.09 | 146.09 | 145.52 | 145.54 | 52,098 | -0.49(-0.34%) |
Dec 23, 2019 | 145.97 | 146.20 | 145.60 | 146.03 | 81,533 | +0.80(+0.55%) |
Dec 20, 2019 | 144.94 | 145.39 | 144.63 | 145.23 | 58,570 | +0.81(+0.56%) |
Dec 19, 2019 | 144.17 | 144.52 | 144.00 | 144.42 | 51,267 | +0.30(+0.21%) |
Dec 18, 2019 | 144.78 | 144.78 | 143.87 | 144.12 | 267,520 | -0.63(-0.44%) |
Dec 17, 2019 | 144.67 | 145.02 | 144.60 | 144.75 | 51,875 | -0.07(-0.05%) |
Dec 16, 2019 | 145.27 | 145.48 | 144.76 | 144.82 | 91,819 | +0.16(+0.11%) |
Dec 13, 2019 | 145.17 | 146.07 | 144.23 | 144.65 | 54,248 | -0.44(-0.30%) |
Dec 12, 2019 | 143.99 | 145.56 | 143.56 | 145.09 | 98,428 | +1.13(+0.78%) |
Dec 11, 2019 | 142.98 | 143.97 | 142.83 | 143.97 | 61,266 | +1.07(+0.75%) |
Dec 10, 2019 | 143.15 | 143.52 | 142.78 | 142.90 | 752,464 | -0.37(-0.26%) |
Dec 09, 2019 | 143.52 | 143.72 | 142.87 | 143.26 | 50,345 | -0.55(-0.39%) |
Dec 06, 2019 | 143.51 | 144.13 | 143.51 | 143.82 | 76,949 | +1.74(+1.23%) |
Dec 05, 2019 | 142.04 | 142.15 | 141.63 | 142.07 | 49,703 | +0.29(+0.21%) |
Dec 04, 2019 | 141.86 | 143.27 | 141.78 | 141.78 | 74,793 | +0.41(+0.29%) |
Dec 03, 2019 | 141.28 | 141.47 | 140.39 | 141.37 | 68,207 | -1.49(-1.04%) |
Dec 02, 2019 | 145.15 | 145.25 | 142.79 | 142.86 | 100,613 | -2.04(-1.41%) |
Nov 29, 2019 | 145.51 | 145.56 | 144.86 | 144.90 | 38,688 | -0.98(-0.67%) |
Nov 27, 2019 | 145.89 | 145.90 | 145.29 | 145.87 | 103,700 | -0.03(-0.02%) |
Nov 26, 2019 | 145.36 | 146.12 | 145.20 | 145.90 | 63,276 | +0.60(+0.41%) |
Nov 25, 2019 | 144.61 | 145.56 | 144.39 | 145.30 | 38,148 | +1.23(+0.85%) |
Nov 22, 2019 | 143.61 | 144.07 | 143.34 | 144.07 | 45,615 | +0.79(+0.55%) |
Nov 21, 2019 | 143.79 | 143.80 | 143.17 | 143.28 | 47,823 | -0.42(-0.29%) |
Nov 20, 2019 | 144.23 | 144.53 | 143.07 | 143.71 | 69,280 | -1.01(-0.70%) |
Nov 19, 2019 | 145.33 | 145.33 | 144.37 | 144.72 | 245,425 | -0.07(-0.05%) |
Nov 18, 2019 | 145.00 | 145.00 | 144.51 | 144.78 | 58,684 | -0.53(-0.36%) |
Nov 15, 2019 | 145.15 | 145.59 | 144.99 | 145.31 | 70,874 | +1.01(+0.70%) |
Nov 14, 2019 | 143.66 | 144.62 | 143.66 | 144.30 | 76,293 | +0.46(+0.32%) |
Nov 13, 2019 | 143.77 | 144.26 | 143.49 | 143.84 | 72,308 | -0.69(-0.48%) |
Nov 12, 2019 | 144.67 | 145.09 | 144.26 | 144.53 | 39,662 | +0.12(+0.08%) |
Nov 11, 2019 | 143.51 | 144.57 | 143.49 | 144.41 | 63,154 | +0.09(+0.07%) |
Nov 08, 2019 | 143.81 | 144.38 | 143.60 | 144.32 | 57,659 | +0.15(+0.10%) |
Nov 07, 2019 | 144.71 | 145.12 | 143.91 | 144.17 | 84,069 | +0.48(+0.33%) |
Nov 06, 2019 | 143.74 | 143.77 | 143.05 | 143.69 | 88,718 | -0.12(-0.08%) |
Nov 05, 2019 | 143.73 | 144.32 | 143.54 | 143.81 | 80,901 | +0.37(+0.26%) |
Nov 04, 2019 | 142.63 | 143.44 | 142.60 | 143.44 | 162,257 | +1.65(+1.16%) |
Nov 01, 2019 | 139.84 | 141.79 | 139.84 | 141.79 | 50,944 | +2.85(+2.05%) |
Oct 31, 2019 | 139.89 | 139.89 | 138.27 | 138.94 | 59,188 | -1.31(-0.94%) |
Oct 30, 2019 | 140.21 | 140.42 | 139.29 | 140.25 | 42,733 | +0.23(+0.17%) |
Oct 29, 2019 | 139.03 | 140.35 | 139.03 | 140.02 | 39,138 | +0.54(+0.39%) |
Oct 28, 2019 | 139.62 | 140.12 | 139.47 | 139.47 | 56,676 | +0.33(+0.24%) |
Oct 25, 2019 | 138.26 | 139.47 | 138.26 | 139.15 | 45,935 | +0.92(+0.66%) |
Oct 24, 2019 | 138.40 | 138.42 | 137.34 | 138.23 | 47,536 | +0.03(+0.02%) |
Oct 23, 2019 | 138.01 | 138.20 | 137.50 | 138.20 | 39,114 | +0.16(+0.12%) |
Oct 22, 2019 | 137.28 | 138.51 | 136.91 | 138.04 | 53,729 | +0.94(+0.68%) |
Oct 21, 2019 | 136.72 | 137.54 | 136.72 | 137.10 | 31,696 | +0.76(+0.56%) |
Oct 18, 2019 | 136.74 | 137.18 | 136.10 | 136.34 | 306,626 | -0.78(-0.57%) |
Oct 17, 2019 | 136.80 | 137.96 | 136.80 | 137.12 | 42,328 | +0.76(+0.56%) |
Oct 16, 2019 | 136.05 | 137.02 | 136.05 | 136.36 | 251,497 | +0.00(+0.00%) |
Oct 15, 2019 | 135.50 | 136.80 | 135.50 | 136.36 | 31,914 | +1.12(+0.83%) |
Oct 14, 2019 | 135.31 | 135.56 | 135.12 | 135.23 | 39,776 | -0.36(-0.27%) |
Oct 11, 2019 | 134.80 | 136.70 | 134.73 | 135.60 | 155,604 | +2.56(+1.93%) |
Oct 10, 2019 | 131.81 | 133.52 | 131.81 | 133.04 | 52,419 | +1.05(+0.80%) |
Oct 09, 2019 | 131.80 | 132.38 | 131.22 | 131.99 | 75,454 | +1.25(+0.95%) |
Oct 08, 2019 | 131.62 | 132.08 | 130.74 | 130.74 | 97,531 | -2.17(-1.63%) |
Oct 07, 2019 | 133.13 | 133.86 | 132.54 | 132.91 | 44,083 | -0.61(-0.46%) |
Oct 04, 2019 | 132.31 | 133.58 | 132.24 | 133.52 | 45,082 | +1.43(+1.08%) |
Oct 03, 2019 | 131.13 | 132.09 | 129.46 | 132.09 | 123,479 | +0.58(+0.44%) |
Oct 02, 2019 | 132.68 | 132.68 | 130.45 | 131.51 | 104,804 | -2.41(-1.80%) |
Oct 01, 2019 | 137.70 | 138.21 | 133.71 | 133.92 | 84,650 | -3.13(-2.29%) |
Sep 30, 2019 | 136.95 | 137.50 | 136.94 | 137.05 | 57,818 | +0.38(+0.28%) |
Sep 27, 2019 | 137.79 | 137.99 | 136.20 | 136.68 | 56,166 | -0.78(-0.57%) |
Sep 26, 2019 | 137.52 | 137.80 | 136.71 | 137.46 | 40,720 | -0.01(-0.01%) |
Sep 25, 2019 | 136.53 | 137.65 | 136.12 | 137.47 | 53,720 | +1.30(+0.95%) |
Sep 24, 2019 | 137.63 | 137.98 | 135.63 | 136.17 | 95,981 | -1.05(-0.76%) |
Sep 23, 2019 | 136.85 | 137.66 | 136.72 | 137.22 | 55,009 | -0.30(-0.22%) |
Sep 20, 2019 | 138.63 | 138.71 | 137.14 | 137.52 | 54,942 | -0.75(-0.54%) |
Sep 19, 2019 | 139.05 | 139.45 | 138.26 | 138.26 | 45,723 | -0.69(-0.50%) |
Sep 18, 2019 | 138.54 | 138.97 | 137.56 | 138.95 | 84,124 | -0.31(-0.22%) |
Sep 17, 2019 | 139.04 | 139.37 | 138.29 | 139.26 | 50,658 | -0.06(-0.04%) |
Sep 16, 2019 | 138.79 | 139.59 | 138.79 | 139.32 | 44,034 | -0.10(-0.07%) |
Sep 13, 2019 | 139.31 | 140.09 | 139.28 | 139.42 | 60,404 | +0.67(+0.48%) |
Sep 12, 2019 | 138.98 | 139.23 | 138.08 | 138.75 | 80,314 | +0.04(+0.03%) |
Sep 11, 2019 | 137.28 | 138.71 | 136.85 | 138.71 | 53,758 | +1.61(+1.17%) |
Sep 10, 2019 | 135.72 | 137.11 | 135.12 | 137.10 | 44,503 | +1.11(+0.82%) |
Sep 09, 2019 | 135.64 | 136.41 | 135.56 | 135.99 | 56,166 | +0.60(+0.44%) |
Sep 06, 2019 | 135.57 | 135.89 | 135.10 | 135.40 | 102,602 | +0.21(+0.16%) |
Sep 05, 2019 | 134.24 | 136.07 | 134.24 | 135.18 | 75,584 | +2.49(+1.88%) |
Sep 04, 2019 | 132.16 | 132.77 | 132.16 | 132.69 | 50,567 | +1.55(+1.18%) |