Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 172.52 | 172.52 | 169.32 | 172.28 | 440,165 | +2.79(+1.65%) |
Jul 30, 2020 | 167.54 | 169.76 | 166.55 | 169.50 | 243,155 | +0.37(+0.22%) |
Jul 29, 2020 | 167.72 | 169.53 | 167.72 | 169.12 | 219,602 | +2.25(+1.35%) |
Jul 28, 2020 | 168.34 | 168.90 | 166.84 | 166.87 | 453,705 | -1.97(-1.17%) |
Jul 27, 2020 | 167.51 | 169.18 | 166.99 | 168.84 | 289,145 | +2.39(+1.43%) |
Jul 24, 2020 | 165.33 | 167.24 | 163.90 | 166.45 | 303,456 | -0.66(-0.39%) |
Jul 23, 2020 | 171.04 | 171.56 | 166.31 | 167.11 | 369,625 | -4.09(-2.39%) |
Jul 22, 2020 | 170.27 | 171.50 | 169.81 | 171.20 | 295,277 | +0.92(+0.54%) |
Jul 21, 2020 | 172.80 | 172.90 | 169.69 | 170.28 | 327,176 | -1.23(-0.72%) |
Jul 20, 2020 | 167.54 | 171.89 | 166.85 | 171.51 | 392,388 | +4.19(+2.50%) |
Jul 17, 2020 | 167.53 | 167.80 | 165.89 | 167.32 | 219,469 | +0.47(+0.28%) |
Jul 16, 2020 | 166.63 | 167.35 | 165.27 | 166.85 | 240,018 | -1.41(-0.84%) |
Jul 15, 2020 | 169.22 | 169.36 | 166.34 | 168.26 | 437,182 | +0.85(+0.51%) |
Jul 14, 2020 | 164.72 | 167.61 | 162.67 | 167.41 | 422,405 | +1.71(+1.03%) |
Jul 13, 2020 | 170.69 | 172.39 | 165.32 | 165.70 | 644,485 | -3.40(-2.01%) |
Jul 10, 2020 | 168.01 | 169.19 | 166.29 | 169.09 | 275,154 | +0.97(+0.58%) |
Jul 09, 2020 | 168.51 | 168.56 | 165.51 | 168.12 | 385,622 | +0.80(+0.48%) |
Jul 08, 2020 | 165.27 | 167.32 | 165.27 | 167.32 | 332,245 | +2.23(+1.35%) |
Jul 07, 2020 | 166.36 | 168.02 | 165.04 | 165.09 | 299,676 | -1.49(-0.89%) |
Jul 06, 2020 | 165.16 | 166.84 | 164.82 | 166.58 | 325,793 | +3.81(+2.34%) |
Jul 02, 2020 | 163.85 | 164.32 | 162.50 | 162.77 | 395,617 | +0.77(+0.48%) |
Jul 01, 2020 | 160.11 | 162.60 | 160.01 | 162.00 | 442,173 | +1.97(+1.23%) |
Jun 30, 2020 | 157.07 | 160.43 | 156.83 | 160.03 | 300,912 | +3.00(+1.91%) |
Jun 29, 2020 | 155.24 | 157.06 | 153.46 | 157.03 | 403,115 | +1.77(+1.14%) |
Jun 26, 2020 | 159.10 | 159.10 | 154.96 | 155.25 | 804,722 | -4.00(-2.51%) |
Jun 25, 2020 | 157.53 | 159.40 | 156.16 | 159.26 | 283,724 | +1.70(+1.08%) |
Jun 24, 2020 | 160.65 | 161.44 | 156.69 | 157.56 | 525,367 | -3.90(-2.41%) |
Jun 23, 2020 | 161.50 | 162.84 | 160.98 | 161.46 | 479,731 | +1.37(+0.85%) |
Jun 22, 2020 | 157.95 | 160.16 | 157.81 | 160.09 | 385,963 | +2.14(+1.35%) |
Jun 19, 2020 | 160.35 | 160.35 | 157.19 | 157.95 | 505,363 | -0.66(-0.42%) |
Jun 18, 2020 | 157.99 | 158.81 | 157.68 | 158.61 | 210,098 | +0.24(+0.15%) |
Jun 17, 2020 | 158.86 | 159.61 | 157.98 | 158.37 | 254,449 | +0.32(+0.20%) |
Jun 16, 2020 | 158.86 | 158.94 | 155.65 | 158.05 | 361,694 | +2.98(+1.92%) |
Jun 15, 2020 | 150.58 | 155.54 | 150.33 | 155.07 | 433,368 | +1.49(+0.97%) |
Jun 12, 2020 | 155.99 | 156.23 | 150.80 | 153.58 | 603,938 | +1.50(+0.99%) |
Jun 11, 2020 | 157.10 | 157.93 | 151.97 | 152.08 | 633,417 | -8.35(-5.21%) |
Jun 10, 2020 | 160.03 | 161.37 | 159.37 | 160.43 | 432,692 | +1.51(+0.95%) |
Jun 09, 2020 | 157.47 | 159.68 | 157.38 | 158.92 | 482,539 | +0.67(+0.43%) |
Jun 08, 2020 | 157.20 | 158.29 | 156.17 | 158.24 | 444,975 | +1.14(+0.73%) |
Jun 05, 2020 | 155.06 | 157.40 | 154.53 | 157.10 | 411,190 | +3.47(+2.26%) |
Jun 04, 2020 | 154.73 | 155.37 | 152.69 | 153.63 | 282,209 | -1.52(-0.98%) |
Jun 03, 2020 | 154.75 | 155.53 | 154.05 | 155.15 | 393,996 | +1.05(+0.68%) |
Jun 02, 2020 | 153.38 | 154.10 | 152.03 | 154.10 | 383,205 | +1.10(+0.72%) |
Jun 01, 2020 | 151.89 | 153.11 | 151.56 | 153.00 | 407,518 | +1.02(+0.67%) |
May 29, 2020 | 150.92 | 152.35 | 149.88 | 151.98 | 352,229 | +1.17(+0.78%) |
May 28, 2020 | 150.66 | 153.04 | 150.29 | 150.81 | 356,134 | +0.24(+0.16%) |
May 27, 2020 | 150.00 | 150.62 | 146.69 | 150.56 | 407,750 | +0.89(+0.59%) |
May 26, 2020 | 152.75 | 152.75 | 149.43 | 149.67 | 367,932 | +0.18(+0.12%) |
May 22, 2020 | 149.04 | 149.72 | 148.33 | 149.50 | 252,733 | +0.47(+0.31%) |
May 21, 2020 | 150.36 | 150.86 | 148.44 | 149.03 | 380,255 | -1.24(-0.83%) |
May 20, 2020 | 149.33 | 150.46 | 149.26 | 150.27 | 396,247 | +2.75(+1.86%) |
May 19, 2020 | 148.12 | 149.54 | 147.50 | 147.53 | 355,496 | -0.60(-0.40%) |
May 18, 2020 | 147.45 | 148.78 | 146.91 | 148.12 | 468,000 | +3.30(+2.28%) |
May 15, 2020 | 142.13 | 144.82 | 141.69 | 144.82 | 368,812 | +1.32(+0.92%) |
May 14, 2020 | 141.00 | 143.55 | 139.80 | 143.50 | 569,589 | +1.23(+0.87%) |
May 13, 2020 | 144.36 | 145.37 | 140.65 | 142.27 | 609,289 | -1.92(-1.33%) |
May 12, 2020 | 147.68 | 147.85 | 144.15 | 144.19 | 419,882 | -2.94(-2.00%) |
May 11, 2020 | 145.11 | 147.87 | 144.97 | 147.13 | 577,607 | +0.97(+0.66%) |
May 08, 2020 | 145.94 | 146.30 | 145.03 | 146.17 | 534,434 | +1.80(+1.25%) |
May 07, 2020 | 144.10 | 145.02 | 143.72 | 144.37 | 382,983 | +2.06(+1.45%) |
May 06, 2020 | 143.09 | 143.69 | 142.04 | 142.31 | 349,875 | +0.27(+0.19%) |
May 05, 2020 | 141.95 | 143.63 | 141.69 | 142.03 | 358,499 | +1.78(+1.27%) |
May 04, 2020 | 137.96 | 140.35 | 137.63 | 140.26 | 300,688 | +1.42(+1.02%) |
May 01, 2020 | 139.36 | 141.21 | 138.44 | 138.84 | 498,300 | -3.92(-2.74%) |
Apr 30, 2020 | 142.41 | 143.15 | 141.41 | 142.76 | 549,499 | +0.50(+0.35%) |
Apr 29, 2020 | 141.01 | 143.03 | 140.31 | 142.26 | 452,167 | +4.68(+3.40%) |
Apr 28, 2020 | 141.27 | 141.51 | 137.50 | 137.58 | 410,182 | -2.19(-1.57%) |
Apr 27, 2020 | 139.79 | 140.26 | 139.27 | 139.77 | 458,122 | +1.20(+0.87%) |
Apr 24, 2020 | 137.33 | 138.72 | 136.06 | 138.57 | 556,340 | +2.15(+1.58%) |
Apr 23, 2020 | 137.56 | 138.92 | 136.28 | 136.42 | 788,228 | -0.36(-0.26%) |
Apr 22, 2020 | 135.76 | 137.55 | 135.10 | 136.78 | 536,260 | +3.96(+2.98%) |
Apr 21, 2020 | 135.70 | 136.17 | 132.05 | 132.82 | 555,729 | -4.74(-3.44%) |
Apr 20, 2020 | 138.11 | 139.62 | 137.50 | 137.56 | 501,196 | -2.14(-1.53%) |
Apr 17, 2020 | 140.22 | 140.22 | 137.55 | 139.70 | 971,215 | +2.41(+1.76%) |
Apr 16, 2020 | 136.89 | 137.94 | 135.31 | 137.29 | 593,128 | +1.56(+1.15%) |
Apr 15, 2020 | 135.02 | 136.66 | 134.32 | 135.72 | 420,558 | -1.91(-1.39%) |
Apr 14, 2020 | 135.57 | 138.01 | 134.81 | 137.64 | 1,013,910 | +5.10(+3.85%) |
Apr 13, 2020 | 131.83 | 132.75 | 129.87 | 132.54 | 675,731 | +0.22(+0.17%) |
Apr 09, 2020 | 132.83 | 133.33 | 131.17 | 132.31 | 979,813 | +1.07(+0.82%) |
Apr 08, 2020 | 129.36 | 131.63 | 127.91 | 131.24 | 488,400 | +3.44(+2.69%) |
Apr 07, 2020 | 133.01 | 133.01 | 127.60 | 127.80 | 1,146,924 | -0.42(-0.33%) |
Apr 06, 2020 | 123.94 | 128.88 | 123.25 | 128.22 | 690,151 | +9.06(+7.60%) |
Apr 03, 2020 | 120.49 | 121.28 | 117.67 | 119.17 | 409,040 | -1.55(-1.29%) |
Apr 02, 2020 | 118.09 | 120.97 | 117.67 | 120.72 | 427,553 | +2.14(+1.80%) |
Apr 01, 2020 | 119.58 | 121.56 | 117.53 | 118.58 | 547,391 | -5.57(-4.49%) |
Mar 31, 2020 | 125.37 | 127.19 | 123.61 | 124.15 | 661,779 | -1.54(-1.23%) |
Mar 30, 2020 | 122.33 | 125.89 | 122.01 | 125.69 | 617,678 | +4.29(+3.53%) |
Mar 27, 2020 | 122.30 | 125.03 | 120.72 | 121.40 | 474,961 | -4.59(-3.64%) |
Mar 26, 2020 | 120.82 | 126.30 | 120.81 | 125.99 | 1,423,220 | +6.86(+5.76%) |
Mar 25, 2020 | 119.96 | 124.06 | 116.95 | 119.13 | 896,838 | +0.33(+0.28%) |
Mar 24, 2020 | 115.10 | 118.85 | 114.37 | 118.80 | 824,796 | +10.16(+9.36%) |
Mar 23, 2020 | 109.66 | 111.37 | 105.83 | 108.64 | 869,338 | -1.52(-1.38%) |
Mar 20, 2020 | 116.93 | 118.08 | 109.99 | 110.16 | 1,504,486 | -5.05(-4.38%) |
Mar 19, 2020 | 112.38 | 118.49 | 110.13 | 115.20 | 666,122 | +1.74(+1.54%) |
Mar 18, 2020 | 111.12 | 115.04 | 107.31 | 113.46 | 590,924 | -5.53(-4.64%) |
Mar 17, 2020 | 114.77 | 119.88 | 110.58 | 118.98 | 814,059 | +6.96(+6.21%) |
Mar 16, 2020 | 113.94 | 120.74 | 111.95 | 112.03 | 705,293 | -16.08(-12.55%) |
Mar 13, 2020 | 124.68 | 128.36 | 117.91 | 128.11 | 956,915 | +10.88(+9.29%) |
Mar 12, 2020 | 119.92 | 126.00 | 117.20 | 117.22 | 1,178,633 | -11.77(-9.13%) |
Mar 11, 2020 | 131.61 | 132.58 | 127.36 | 128.99 | 474,052 | -6.52(-4.81%) |
Mar 10, 2020 | 133.02 | 135.51 | 128.37 | 135.51 | 872,846 | +7.59(+5.93%) |
Mar 09, 2020 | 132.81 | 132.81 | 127.12 | 127.92 | 899,993 | -10.18(-7.37%) |
Mar 06, 2020 | 136.40 | 138.88 | 134.59 | 138.10 | 430,073 | -2.51(-1.79%) |
Mar 05, 2020 | 142.24 | 143.93 | 139.77 | 140.62 | 362,468 | -5.20(-3.57%) |
Mar 04, 2020 | 142.78 | 145.82 | 141.30 | 145.82 | 414,763 | +5.79(+4.13%) |
Mar 03, 2020 | 145.20 | 146.54 | 138.72 | 140.03 | 651,638 | -4.38(-3.03%) |
Mar 02, 2020 | 139.20 | 144.41 | 137.37 | 144.41 | 723,151 | +6.69(+4.85%) |
Feb 28, 2020 | 132.21 | 137.83 | 132.18 | 137.72 | 1,695,253 | +0.55(+0.40%) |
Feb 27, 2020 | 140.55 | 143.04 | 137.18 | 137.18 | 726,387 | -7.13(-4.94%) |
Feb 26, 2020 | 144.61 | 147.25 | 143.60 | 144.31 | 479,935 | +0.20(+0.14%) |
Feb 25, 2020 | 149.54 | 149.95 | 143.59 | 144.12 | 617,475 | -4.22(-2.84%) |
Feb 24, 2020 | 147.65 | 150.02 | 146.87 | 148.34 | 663,253 | -5.74(-3.73%) |
Feb 21, 2020 | 156.07 | 156.20 | 153.54 | 154.08 | 343,771 | -2.73(-1.74%) |
Feb 20, 2020 | 157.90 | 158.12 | 154.94 | 156.80 | 354,081 | -1.16(-0.73%) |
Feb 19, 2020 | 157.57 | 158.34 | 157.51 | 157.96 | 361,358 | +1.14(+0.73%) |
Feb 18, 2020 | 156.16 | 157.05 | 155.94 | 156.82 | 403,977 | +0.10(+0.06%) |
Feb 14, 2020 | 156.31 | 156.78 | 156.01 | 156.73 | 626,176 | +0.78(+0.50%) |
Feb 13, 2020 | 155.10 | 156.69 | 154.94 | 155.95 | 194,234 | +0.03(+0.02%) |
Feb 12, 2020 | 155.43 | 155.92 | 154.84 | 155.92 | 199,303 | +1.33(+0.86%) |
Feb 11, 2020 | 155.69 | 155.85 | 154.24 | 154.59 | 265,529 | -0.16(-0.10%) |
Feb 10, 2020 | 152.39 | 154.75 | 152.39 | 154.75 | 682,863 | +1.95(+1.28%) |
Feb 07, 2020 | 152.84 | 153.56 | 152.32 | 152.80 | 212,624 | -0.50(-0.32%) |
Feb 06, 2020 | 152.65 | 153.34 | 152.02 | 153.30 | 298,642 | +1.07(+0.70%) |
Feb 05, 2020 | 153.62 | 153.63 | 151.38 | 152.22 | 366,404 | +0.31(+0.20%) |
Feb 04, 2020 | 150.83 | 152.19 | 150.45 | 151.91 | 256,348 | +3.05(+2.05%) |
Feb 03, 2020 | 147.49 | 149.36 | 147.49 | 148.86 | 185,745 | +1.96(+1.33%) |
Jan 31, 2020 | 149.83 | 149.83 | 146.44 | 146.90 | 284,047 | -2.50(-1.68%) |
Jan 30, 2020 | 148.16 | 149.47 | 147.71 | 149.41 | 163,738 | +0.41(+0.27%) |
Jan 29, 2020 | 149.56 | 149.86 | 148.38 | 149.00 | 226,465 | +0.59(+0.40%) |
Jan 28, 2020 | 147.34 | 148.70 | 146.83 | 148.40 | 188,850 | +2.09(+1.43%) |
Jan 27, 2020 | 145.84 | 147.08 | 145.38 | 146.31 | 276,937 | -2.70(-1.81%) |
Jan 24, 2020 | 150.92 | 150.92 | 148.42 | 149.01 | 212,830 | -1.28(-0.85%) |
Jan 23, 2020 | 149.84 | 150.32 | 149.17 | 150.28 | 185,986 | +0.38(+0.25%) |
Jan 22, 2020 | 150.57 | 150.89 | 149.80 | 149.91 | 256,389 | +0.04(+0.03%) |
Jan 21, 2020 | 149.48 | 150.23 | 149.37 | 149.87 | 191,060 | +0.10(+0.06%) |
Jan 17, 2020 | 149.58 | 149.86 | 149.03 | 149.77 | 218,884 | +0.85(+0.57%) |
Jan 16, 2020 | 148.22 | 148.92 | 147.94 | 148.92 | 153,803 | +1.45(+0.98%) |
Jan 15, 2020 | 147.08 | 147.92 | 147.01 | 147.47 | 250,261 | +0.41(+0.28%) |
Jan 14, 2020 | 147.82 | 147.83 | 146.83 | 147.06 | 202,719 | -0.74(-0.50%) |
Jan 13, 2020 | 146.80 | 147.80 | 146.64 | 147.80 | 280,472 | +1.61(+1.10%) |
Jan 10, 2020 | 147.02 | 147.05 | 145.93 | 146.19 | 301,492 | -0.36(-0.25%) |
Jan 09, 2020 | 146.37 | 146.65 | 145.83 | 146.55 | 283,237 | +1.43(+0.99%) |
Jan 08, 2020 | 144.06 | 145.73 | 143.85 | 145.12 | 292,544 | +1.24(+0.86%) |
Jan 07, 2020 | 144.08 | 144.35 | 143.65 | 143.88 | 199,422 | -0.17(-0.12%) |
Jan 06, 2020 | 142.05 | 144.06 | 141.84 | 144.06 | 340,339 | +0.99(+0.69%) |
Jan 03, 2020 | 142.39 | 143.78 | 142.28 | 143.06 | 242,384 | -0.97(-0.67%) |
Jan 02, 2020 | 142.96 | 144.03 | 142.77 | 144.03 | 352,605 | +2.09(+1.47%) |
Dec 31, 2019 | 141.29 | 142.01 | 141.11 | 141.94 | 124,065 | +0.23(+0.17%) |
Dec 30, 2019 | 142.80 | 142.80 | 141.02 | 141.71 | 165,202 | -0.96(-0.68%) |
Dec 27, 2019 | 143.10 | 143.12 | 142.35 | 142.67 | 123,552 | +0.01(+0.01%) |
Dec 26, 2019 | 141.65 | 142.66 | 141.59 | 142.66 | 177,293 | +1.27(+0.90%) |
Dec 24, 2019 | 141.56 | 141.56 | 141.17 | 141.40 | 72,038 | +0.02(+0.01%) |
Dec 23, 2019 | 141.64 | 141.64 | 141.28 | 141.38 | 123,245 | +0.31(+0.22%) |
Dec 20, 2019 | 141.13 | 141.27 | 140.76 | 141.07 | 116,040 | +0.54(+0.39%) |
Dec 19, 2019 | 139.65 | 140.54 | 139.65 | 140.52 | 115,829 | +0.94(+0.68%) |
Dec 18, 2019 | 139.71 | 139.99 | 139.56 | 139.58 | 117,008 | +0.16(+0.11%) |
Dec 17, 2019 | 139.80 | 139.80 | 139.27 | 139.42 | 148,012 | -0.06(-0.04%) |
Dec 16, 2019 | 139.28 | 139.69 | 139.20 | 139.48 | 128,393 | +1.03(+0.74%) |
Dec 13, 2019 | 137.81 | 138.59 | 137.55 | 138.45 | 141,347 | +0.71(+0.51%) |
Dec 12, 2019 | 137.02 | 138.34 | 136.80 | 137.74 | 224,461 | +0.60(+0.44%) |
Dec 11, 2019 | 136.77 | 137.20 | 136.50 | 137.14 | 103,216 | +0.56(+0.41%) |
Dec 10, 2019 | 136.81 | 137.06 | 136.34 | 136.58 | 134,267 | -0.20(-0.15%) |
Dec 09, 2019 | 137.07 | 137.52 | 136.72 | 136.78 | 83,535 | -0.44(-0.32%) |
Dec 06, 2019 | 136.91 | 137.32 | 136.75 | 137.22 | 115,629 | +1.34(+0.99%) |
Dec 05, 2019 | 136.16 | 136.16 | 135.33 | 135.88 | 224,305 | +0.16(+0.12%) |
Dec 04, 2019 | 135.79 | 136.02 | 135.46 | 135.71 | 105,198 | +0.66(+0.49%) |
Dec 03, 2019 | 134.08 | 135.12 | 133.81 | 135.05 | 163,134 | -0.77(-0.57%) |
Dec 02, 2019 | 137.59 | 137.59 | 135.29 | 135.82 | 171,965 | -1.67(-1.22%) |
Nov 29, 2019 | 137.72 | 137.86 | 137.39 | 137.49 | 58,226 | -0.47(-0.34%) |
Nov 27, 2019 | 137.41 | 138.00 | 137.22 | 137.96 | 89,293 | +0.94(+0.69%) |
Nov 26, 2019 | 136.62 | 137.20 | 136.59 | 137.01 | 133,937 | +0.52(+0.38%) |
Nov 25, 2019 | 135.73 | 136.50 | 135.73 | 136.50 | 97,109 | +1.28(+0.95%) |
Nov 22, 2019 | 135.53 | 135.53 | 134.70 | 135.22 | 82,401 | +0.07(+0.05%) |
Nov 21, 2019 | 135.71 | 135.71 | 134.97 | 135.15 | 97,978 | -0.50(-0.37%) |
Nov 20, 2019 | 135.94 | 136.35 | 134.76 | 135.64 | 175,774 | -0.51(-0.38%) |
Nov 19, 2019 | 136.48 | 136.48 | 135.81 | 136.16 | 106,362 | +0.16(+0.11%) |
Nov 18, 2019 | 135.89 | 136.19 | 135.41 | 136.00 | 195,813 | +0.15(+0.11%) |
Nov 15, 2019 | 135.59 | 135.86 | 135.24 | 135.86 | 94,540 | +1.01(+0.75%) |
Nov 14, 2019 | 134.30 | 134.94 | 134.15 | 134.85 | 127,421 | +0.48(+0.35%) |
Nov 13, 2019 | 133.76 | 134.51 | 133.76 | 134.37 | 108,863 | +0.18(+0.13%) |
Nov 12, 2019 | 133.85 | 134.54 | 133.79 | 134.19 | 104,737 | +0.53(+0.39%) |
Nov 11, 2019 | 133.09 | 133.80 | 133.01 | 133.67 | 438,941 | -0.04(-0.03%) |
Nov 08, 2019 | 133.26 | 133.71 | 133.04 | 133.71 | 88,264 | +0.31(+0.23%) |
Nov 07, 2019 | 133.61 | 134.07 | 133.13 | 133.40 | 130,431 | +0.44(+0.33%) |
Nov 06, 2019 | 133.03 | 133.03 | 132.40 | 132.96 | 178,024 | -0.02(-0.02%) |
Nov 05, 2019 | 133.61 | 133.61 | 132.71 | 132.98 | 103,035 | -0.34(-0.26%) |
Nov 04, 2019 | 133.81 | 133.90 | 133.22 | 133.32 | 151,441 | +0.20(+0.15%) |
Nov 01, 2019 | 132.68 | 133.12 | 132.39 | 133.12 | 144,947 | +1.15(+0.87%) |
Oct 31, 2019 | 132.44 | 132.59 | 131.47 | 131.97 | 126,952 | -0.25(-0.19%) |
Oct 30, 2019 | 131.67 | 132.33 | 131.13 | 132.22 | 120,480 | +0.73(+0.55%) |
Oct 29, 2019 | 132.08 | 132.27 | 131.41 | 131.49 | 161,835 | -0.65(-0.49%) |
Oct 28, 2019 | 131.75 | 132.26 | 131.69 | 132.14 | 99,279 | +1.09(+0.83%) |
Oct 25, 2019 | 129.84 | 131.27 | 129.72 | 131.06 | 125,607 | +0.56(+0.43%) |
Oct 24, 2019 | 130.30 | 130.66 | 129.81 | 130.49 | 102,253 | +1.09(+0.84%) |
Oct 23, 2019 | 128.96 | 129.46 | 128.81 | 129.40 | 106,786 | +0.47(+0.36%) |
Oct 22, 2019 | 130.60 | 130.75 | 128.88 | 128.94 | 645,872 | -1.53(-1.17%) |
Oct 21, 2019 | 130.13 | 130.46 | 129.70 | 130.46 | 120,149 | +0.90(+0.70%) |
Oct 18, 2019 | 130.55 | 130.67 | 128.98 | 129.56 | 115,834 | -1.17(-0.89%) |
Oct 17, 2019 | 131.16 | 131.30 | 130.45 | 130.72 | 133,813 | +0.24(+0.19%) |
Oct 16, 2019 | 130.40 | 130.65 | 130.03 | 130.48 | 81,991 | -0.36(-0.28%) |
Oct 15, 2019 | 129.91 | 131.12 | 129.91 | 130.84 | 89,581 | +1.37(+1.06%) |
Oct 14, 2019 | 129.38 | 129.94 | 129.29 | 129.47 | 62,200 | -0.07(-0.05%) |
Oct 11, 2019 | 129.57 | 130.52 | 129.41 | 129.54 | 196,590 | +1.38(+1.08%) |
Oct 10, 2019 | 127.45 | 128.62 | 127.34 | 128.16 | 108,298 | +0.75(+0.59%) |
Oct 09, 2019 | 127.02 | 127.82 | 126.79 | 127.41 | 115,053 | +1.43(+1.13%) |
Oct 08, 2019 | 126.99 | 127.51 | 125.96 | 125.98 | 153,756 | -1.90(-1.48%) |
Oct 07, 2019 | 127.94 | 128.75 | 127.69 | 127.88 | 201,922 | -0.42(-0.33%) |
Oct 04, 2019 | 127.10 | 128.40 | 127.06 | 128.29 | 652,831 | +1.78(+1.41%) |
Oct 03, 2019 | 125.01 | 126.52 | 123.72 | 126.52 | 240,812 | +1.46(+1.17%) |
Oct 02, 2019 | 126.53 | 126.63 | 124.40 | 125.06 | 277,181 | -2.23(-1.75%) |
Oct 01, 2019 | 128.97 | 129.34 | 127.28 | 127.28 | 249,995 | -1.31(-1.02%) |
Sep 30, 2019 | 128.05 | 128.79 | 127.82 | 128.59 | 103,449 | +0.90(+0.71%) |
Sep 27, 2019 | 129.53 | 129.53 | 126.79 | 127.69 | 179,503 | -1.46(-1.13%) |
Sep 26, 2019 | 129.24 | 129.50 | 128.37 | 129.16 | 117,114 | -0.12(-0.09%) |
Sep 25, 2019 | 128.17 | 129.55 | 127.16 | 129.27 | 165,019 | +1.16(+0.91%) |
Sep 24, 2019 | 130.12 | 130.55 | 127.72 | 128.11 | 272,692 | -1.41(-1.09%) |
Sep 23, 2019 | 129.29 | 129.84 | 129.24 | 129.52 | 86,462 | -0.05(-0.04%) |
Sep 20, 2019 | 131.02 | 131.13 | 129.13 | 129.57 | 142,984 | -1.16(-0.89%) |
Sep 19, 2019 | 130.77 | 131.40 | 130.58 | 130.74 | 83,696 | +0.18(+0.13%) |
Sep 18, 2019 | 130.27 | 130.56 | 129.07 | 130.56 | 105,289 | +0.21(+0.16%) |
Sep 17, 2019 | 129.66 | 130.40 | 129.66 | 130.35 | 75,703 | +0.67(+0.52%) |
Sep 16, 2019 | 129.44 | 129.93 | 129.41 | 129.68 | 75,556 | -0.46(-0.35%) |
Sep 13, 2019 | 130.58 | 130.69 | 129.99 | 130.13 | 631,358 | -0.52(-0.40%) |
Sep 12, 2019 | 130.61 | 131.29 | 130.40 | 130.66 | 189,133 | +0.88(+0.68%) |
Sep 11, 2019 | 129.02 | 129.88 | 128.80 | 129.78 | 196,299 | +0.80(+0.62%) |
Sep 10, 2019 | 128.98 | 128.98 | 127.89 | 128.98 | 131,459 | -0.66(-0.51%) |
Sep 09, 2019 | 130.96 | 130.96 | 129.12 | 129.64 | 132,270 | -0.87(-0.67%) |
Sep 06, 2019 | 130.80 | 130.87 | 130.33 | 130.51 | 92,640 | -0.13(-0.10%) |
Sep 05, 2019 | 129.91 | 130.78 | 129.59 | 130.65 | 165,042 | +2.02(+1.57%) |
Sep 04, 2019 | 128.10 | 128.62 | 127.63 | 128.62 | 91,161 | +1.66(+1.31%) |
Sep 03, 2019 | 127.20 | 127.83 | 126.60 | 126.96 | 177,178 | -1.06(-0.83%) |
Aug 30, 2019 | 128.97 | 129.13 | 127.50 | 128.02 | 184,455 | -0.32(-0.25%) |
Aug 29, 2019 | 127.88 | 128.64 | 127.49 | 128.34 | 178,254 | +1.86(+1.47%) |
Aug 28, 2019 | 125.41 | 126.57 | 124.97 | 126.48 | 145,435 | +0.56(+0.45%) |
Aug 27, 2019 | 126.98 | 127.04 | 125.42 | 125.92 | 179,108 | -0.26(-0.21%) |
Aug 26, 2019 | 125.82 | 126.18 | 125.05 | 126.18 | 235,724 | +1.64(+1.32%) |
Aug 23, 2019 | 127.48 | 128.53 | 124.10 | 124.54 | 269,255 | -3.57(-2.78%) |
Aug 22, 2019 | 128.56 | 128.80 | 127.06 | 128.11 | 200,164 | -0.18(-0.14%) |
Aug 21, 2019 | 128.21 | 128.50 | 127.73 | 128.29 | 114,589 | +1.24(+0.98%) |
Aug 20, 2019 | 127.60 | 128.02 | 127.01 | 127.05 | 121,982 | -0.62(-0.49%) |
Aug 19, 2019 | 127.56 | 127.95 | 127.16 | 127.67 | 90,804 | +1.75(+1.39%) |
Aug 16, 2019 | 125.15 | 126.15 | 125.03 | 125.92 | 116,883 | +1.75(+1.41%) |
Aug 15, 2019 | 124.06 | 124.46 | 123.08 | 124.17 | 138,509 | +0.60(+0.49%) |
Aug 14, 2019 | 125.37 | 125.70 | 123.53 | 123.57 | 256,859 | -3.74(-2.94%) |
Aug 13, 2019 | 124.90 | 127.89 | 124.80 | 127.31 | 132,574 | +2.32(+1.85%) |
Aug 12, 2019 | 125.73 | 126.12 | 124.54 | 125.00 | 124,842 | -1.59(-1.26%) |
Aug 09, 2019 | 127.07 | 127.38 | 125.84 | 126.59 | 230,053 | -1.02(-0.80%) |
Aug 08, 2019 | 125.60 | 127.60 | 125.33 | 127.60 | 352,607 | +2.91(+2.33%) |
Aug 07, 2019 | 122.96 | 125.00 | 121.92 | 124.70 | 790,277 | +0.40(+0.32%) |
Aug 06, 2019 | 123.50 | 124.43 | 122.81 | 124.30 | 327,323 | +1.91(+1.56%) |
Aug 05, 2019 | 123.91 | 124.34 | 121.38 | 122.39 | 313,172 | -4.21(-3.32%) |
Aug 02, 2019 | 127.35 | 127.35 | 125.83 | 126.60 | 184,971 | -1.29(-1.01%) |