Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 149.22 | 149.22 | 142.68 | 145.97 | 1,530,758 | -3.35(-2.25%) |
Jul 30, 2020 | 150.19 | 150.19 | 146.78 | 149.33 | 769,638 | -2.03(-1.34%) |
Jul 29, 2020 | 150.66 | 152.74 | 148.51 | 151.36 | 1,493,495 | +1.76(+1.18%) |
Jul 28, 2020 | 152.62 | 152.75 | 149.36 | 149.60 | 948,013 | -3.17(-2.08%) |
Jul 27, 2020 | 150.19 | 152.99 | 148.56 | 152.77 | 765,704 | +1.76(+1.17%) |
Jul 24, 2020 | 152.29 | 153.38 | 150.55 | 151.01 | 611,233 | -1.28(-0.84%) |
Jul 23, 2020 | 152.26 | 153.68 | 151.53 | 152.29 | 916,808 | +0.40(+0.26%) |
Jul 22, 2020 | 151.49 | 153.27 | 150.72 | 151.90 | 1,016,643 | +0.26(+0.17%) |
Jul 21, 2020 | 149.71 | 152.64 | 149.22 | 151.63 | 881,387 | +2.41(+1.62%) |
Jul 20, 2020 | 150.50 | 150.85 | 147.56 | 149.22 | 648,110 | -1.27(-0.85%) |
Jul 17, 2020 | 149.41 | 151.31 | 149.18 | 150.50 | 672,233 | +1.40(+0.94%) |
Jul 16, 2020 | 148.74 | 151.07 | 147.71 | 149.10 | 653,664 | -0.13(-0.08%) |
Jul 15, 2020 | 145.73 | 149.58 | 145.33 | 149.22 | 1,377,528 | +5.50(+3.83%) |
Jul 14, 2020 | 140.04 | 144.17 | 139.09 | 143.72 | 1,295,127 | +2.78(+1.97%) |
Jul 13, 2020 | 139.91 | 142.87 | 138.42 | 140.94 | 1,109,397 | +1.91(+1.37%) |
Jul 10, 2020 | 137.07 | 139.87 | 136.93 | 139.03 | 985,874 | +2.07(+1.51%) |
Jul 09, 2020 | 140.71 | 141.41 | 135.87 | 136.96 | 1,173,845 | -3.58(-2.55%) |
Jul 08, 2020 | 142.19 | 143.33 | 139.53 | 140.54 | 1,224,870 | -1.20(-0.84%) |
Jul 07, 2020 | 144.08 | 145.45 | 141.70 | 141.74 | 1,616,377 | -5.55(-3.77%) |
Jul 06, 2020 | 150.13 | 150.51 | 146.19 | 147.29 | 726,637 | -1.19(-0.80%) |
Jul 02, 2020 | 147.89 | 151.49 | 147.89 | 148.47 | 865,211 | +1.77(+1.21%) |
Jul 01, 2020 | 149.15 | 150.57 | 146.21 | 146.70 | 1,202,054 | -2.44(-1.64%) |
Jun 30, 2020 | 146.63 | 150.19 | 145.78 | 149.15 | 1,068,604 | +1.60(+1.09%) |
Jun 29, 2020 | 145.19 | 148.07 | 144.91 | 147.54 | 840,665 | +3.46(+2.40%) |
Jun 26, 2020 | 146.40 | 148.06 | 143.10 | 144.08 | 3,833,120 | -2.99(-2.04%) |
Jun 25, 2020 | 146.24 | 147.55 | 144.94 | 147.07 | 903,073 | +0.71(+0.49%) |
Jun 24, 2020 | 149.39 | 150.03 | 144.53 | 146.36 | 1,037,400 | -3.02(-2.02%) |
Jun 23, 2020 | 151.91 | 152.05 | 149.15 | 149.39 | 1,164,994 | -1.19(-0.79%) |
Jun 22, 2020 | 152.07 | 153.09 | 149.67 | 150.57 | 1,029,861 | -1.76(-1.15%) |
Jun 19, 2020 | 151.81 | 154.03 | 150.46 | 152.33 | 1,541,354 | +3.19(+2.14%) |
Jun 18, 2020 | 148.97 | 149.94 | 147.61 | 149.15 | 793,385 | -1.00(-0.67%) |
Jun 17, 2020 | 152.45 | 152.60 | 149.88 | 150.15 | 802,823 | -1.82(-1.20%) |
Jun 16, 2020 | 151.48 | 153.22 | 149.03 | 151.96 | 1,102,652 | +4.47(+3.03%) |
Jun 15, 2020 | 141.78 | 148.10 | 140.38 | 147.49 | 1,910,031 | +3.37(+2.34%) |
Jun 12, 2020 | 146.24 | 146.89 | 140.71 | 144.12 | 920,245 | +1.64(+1.15%) |
Jun 11, 2020 | 147.26 | 147.58 | 140.53 | 142.48 | 1,615,432 | -7.61(-5.07%) |
Jun 10, 2020 | 157.13 | 157.37 | 150.07 | 150.09 | 1,476,865 | -6.61(-4.22%) |
Jun 09, 2020 | 158.87 | 158.87 | 155.96 | 156.70 | 809,654 | -3.39(-2.12%) |
Jun 08, 2020 | 156.72 | 160.53 | 156.56 | 160.09 | 1,308,644 | +2.97(+1.89%) |
Jun 05, 2020 | 156.59 | 160.44 | 156.22 | 157.12 | 1,561,618 | +2.04(+1.32%) |
Jun 04, 2020 | 155.91 | 157.73 | 153.98 | 155.07 | 1,602,738 | -2.14(-1.36%) |
Jun 03, 2020 | 160.06 | 160.06 | 156.63 | 157.21 | 1,180,044 | -1.43(-0.90%) |
Jun 02, 2020 | 154.47 | 158.80 | 152.06 | 158.64 | 4,095,982 | +4.13(+2.67%) |
Jun 01, 2020 | 153.92 | 156.10 | 153.23 | 154.51 | 1,020,264 | +0.26(+0.17%) |
May 29, 2020 | 152.71 | 154.64 | 150.78 | 154.25 | 1,689,379 | +2.16(+1.42%) |
May 28, 2020 | 151.96 | 154.47 | 150.90 | 152.09 | 1,623,055 | +1.47(+0.98%) |
May 27, 2020 | 145.05 | 150.65 | 145.05 | 150.62 | 1,610,616 | +5.96(+4.12%) |
May 26, 2020 | 147.81 | 149.04 | 144.29 | 144.65 | 1,299,155 | -0.22(-0.15%) |
May 22, 2020 | 141.47 | 145.44 | 141.45 | 144.88 | 931,217 | +3.49(+2.47%) |
May 21, 2020 | 140.59 | 144.86 | 140.12 | 141.39 | 1,648,233 | -0.52(-0.37%) |
May 20, 2020 | 135.84 | 146.71 | 134.99 | 141.91 | 3,325,235 | +1.68(+1.20%) |
May 19, 2020 | 138.67 | 141.61 | 138.22 | 140.23 | 1,935,030 | +1.89(+1.37%) |
May 18, 2020 | 135.88 | 139.48 | 134.94 | 138.34 | 1,785,032 | +6.04(+4.57%) |
May 15, 2020 | 126.89 | 132.42 | 126.41 | 132.30 | 2,241,460 | +6.82(+5.43%) |
May 14, 2020 | 124.10 | 125.98 | 121.83 | 125.48 | 1,968,860 | -0.20(-0.16%) |
May 13, 2020 | 129.71 | 129.95 | 124.96 | 125.69 | 2,128,981 | -4.98(-3.81%) |
May 12, 2020 | 136.89 | 137.39 | 130.62 | 130.67 | 1,678,079 | -5.32(-3.91%) |
May 11, 2020 | 133.80 | 137.48 | 132.94 | 136.00 | 1,621,082 | +4.16(+3.16%) |
May 08, 2020 | 132.32 | 133.24 | 130.38 | 131.84 | 972,574 | +1.35(+1.03%) |
May 07, 2020 | 129.38 | 131.90 | 128.97 | 130.49 | 1,465,948 | +2.64(+2.06%) |
May 06, 2020 | 130.42 | 131.05 | 127.36 | 127.85 | 1,130,343 | -1.64(-1.27%) |
May 05, 2020 | 133.30 | 134.02 | 128.90 | 129.49 | 1,758,522 | -2.06(-1.57%) |
May 04, 2020 | 129.93 | 132.09 | 128.77 | 131.55 | 937,412 | +0.95(+0.73%) |
May 01, 2020 | 134.90 | 134.90 | 128.94 | 130.60 | 1,105,311 | -6.35(-4.64%) |
Apr 30, 2020 | 135.27 | 138.12 | 133.85 | 136.96 | 2,615,978 | +0.96(+0.71%) |
Apr 29, 2020 | 137.68 | 138.16 | 135.04 | 136.00 | 1,292,076 | -0.10(-0.07%) |
Apr 28, 2020 | 140.59 | 140.99 | 135.69 | 136.09 | 2,028,503 | -2.83(-2.04%) |
Apr 27, 2020 | 137.25 | 139.81 | 135.17 | 138.92 | 1,304,440 | +3.24(+2.39%) |
Apr 24, 2020 | 132.74 | 135.93 | 131.21 | 135.69 | 2,743,940 | +3.27(+2.47%) |
Apr 23, 2020 | 131.65 | 135.12 | 130.31 | 132.42 | 1,056,043 | +1.31(+1.00%) |
Apr 22, 2020 | 130.21 | 132.44 | 130.21 | 131.11 | 1,439,439 | +2.69(+2.10%) |
Apr 21, 2020 | 134.29 | 134.29 | 127.28 | 128.41 | 2,261,873 | -7.80(-5.73%) |
Apr 20, 2020 | 135.93 | 137.92 | 134.06 | 136.22 | 927,342 | -1.09(-0.79%) |
Apr 17, 2020 | 137.17 | 137.45 | 133.23 | 137.30 | 1,607,172 | +3.39(+2.53%) |
Apr 16, 2020 | 132.52 | 135.38 | 131.01 | 133.91 | 2,282,456 | +0.13(+0.09%) |
Apr 15, 2020 | 132.79 | 135.01 | 129.34 | 133.78 | 2,198,646 | +0.31(+0.23%) |
Apr 14, 2020 | 132.00 | 133.58 | 129.03 | 133.47 | 2,786,415 | +6.44(+5.07%) |
Apr 13, 2020 | 128.91 | 129.90 | 125.23 | 127.04 | 1,654,502 | -2.23(-1.73%) |
Apr 09, 2020 | 128.14 | 131.71 | 126.64 | 129.27 | 1,915,240 | +1.71(+1.34%) |
Apr 08, 2020 | 127.36 | 130.13 | 124.89 | 127.56 | 2,172,601 | -0.50(-0.39%) |
Apr 07, 2020 | 135.74 | 137.26 | 127.54 | 128.06 | 2,050,559 | -3.03(-2.31%) |
Apr 06, 2020 | 127.13 | 131.75 | 124.23 | 131.09 | 2,400,095 | +9.41(+7.74%) |
Apr 03, 2020 | 124.12 | 126.04 | 119.49 | 121.67 | 2,339,027 | -3.60(-2.87%) |
Apr 02, 2020 | 124.96 | 126.78 | 117.47 | 125.27 | 3,017,762 | -3.74(-2.90%) |
Apr 01, 2020 | 126.49 | 130.48 | 125.22 | 129.01 | 1,962,307 | -2.13(-1.63%) |
Mar 31, 2020 | 129.22 | 134.41 | 128.31 | 131.15 | 3,212,070 | -2.68(-2.00%) |
Mar 30, 2020 | 123.37 | 135.39 | 123.34 | 133.82 | 2,618,063 | +11.95(+9.80%) |
Mar 27, 2020 | 122.30 | 124.72 | 119.22 | 121.88 | 9,512,256 | -5.78(-4.53%) |
Mar 26, 2020 | 119.55 | 128.01 | 117.69 | 127.66 | 2,353,973 | +10.10(+8.59%) |
Mar 25, 2020 | 122.37 | 126.17 | 116.47 | 117.55 | 2,569,506 | -4.92(-4.01%) |
Mar 24, 2020 | 118.64 | 123.04 | 115.04 | 122.47 | 3,214,272 | +10.24(+9.12%) |
Mar 23, 2020 | 119.48 | 120.17 | 110.25 | 112.23 | 2,840,525 | -8.94(-7.38%) |
Mar 20, 2020 | 123.99 | 127.49 | 115.88 | 121.17 | 3,087,693 | -2.36(-1.91%) |
Mar 19, 2020 | 128.74 | 135.73 | 122.47 | 123.53 | 3,642,393 | -8.24(-6.25%) |
Mar 18, 2020 | 127.56 | 142.64 | 121.00 | 131.77 | 5,977,738 | -3.46(-2.56%) |
Mar 17, 2020 | 120.71 | 135.80 | 116.35 | 135.23 | 6,883,531 | +17.64(+15.00%) |
Mar 16, 2020 | 115.76 | 126.04 | 109.18 | 117.59 | 9,697,499 | -10.95(-8.52%) |
Mar 13, 2020 | 127.70 | 128.91 | 120.25 | 128.54 | 9,638,289 | +8.28(+6.89%) |
Mar 12, 2020 | 124.80 | 127.99 | 116.86 | 120.26 | 11,075,526 | -10.80(-8.24%) |
Mar 11, 2020 | 130.06 | 135.62 | 129.32 | 131.06 | 10,024,480 | -2.74(-2.05%) |
Mar 10, 2020 | 130.48 | 133.87 | 125.09 | 133.80 | 18,147,282 | +5.85(+4.57%) |
Mar 09, 2020 | 128.66 | 133.13 | 117.62 | 127.96 | 25,800,218 | -9.23(-6.73%) |
Mar 06, 2020 | 135.74 | 140.79 | 132.94 | 137.19 | 22,971,022 | -3.52(-2.50%) |
Mar 05, 2020 | 144.93 | 146.60 | 136.83 | 140.71 | 17,413,686 | -6.92(-4.69%) |
Mar 04, 2020 | 148.41 | 148.95 | 144.63 | 147.63 | 19,273,096 | +4.32(+3.02%) |
Mar 03, 2020 | 145.98 | 150.08 | 141.34 | 143.31 | 18,567,742 | -2.53(-1.73%) |
Mar 02, 2020 | 137.26 | 145.91 | 135.02 | 145.84 | 12,294,609 | +10.23(+7.54%) |
Feb 28, 2020 | 139.01 | 142.39 | 133.75 | 135.61 | 9,576,923 | -7.21(-5.05%) |
Feb 27, 2020 | 150.84 | 151.90 | 142.77 | 142.82 | 6,102,072 | -10.90(-7.09%) |
Feb 26, 2020 | 156.65 | 157.74 | 152.49 | 153.72 | 5,769,075 | -1.81(-1.16%) |
Feb 25, 2020 | 161.67 | 161.83 | 154.89 | 155.53 | 5,232,441 | -4.55(-2.84%) |
Feb 24, 2020 | 161.50 | 163.66 | 159.81 | 160.08 | 6,549,667 | -5.22(-3.16%) |
Feb 21, 2020 | 164.13 | 166.48 | 162.90 | 165.30 | 3,854,897 | +0.17(+0.11%) |
Feb 20, 2020 | 162.63 | 165.55 | 161.47 | 165.13 | 3,426,998 | +2.68(+1.65%) |
Feb 19, 2020 | 162.36 | 162.78 | 160.67 | 162.45 | 4,408,281 | +0.37(+0.23%) |
Feb 18, 2020 | 162.81 | 163.44 | 161.24 | 162.08 | 5,380,371 | -0.39(-0.24%) |
Feb 14, 2020 | 161.56 | 162.92 | 158.81 | 162.47 | 6,368,394 | +0.12(+0.07%) |
Feb 13, 2020 | 160.77 | 164.05 | 160.53 | 162.35 | 5,171,669 | -0.11(-0.07%) |
Feb 12, 2020 | 159.74 | 162.81 | 158.61 | 162.46 | 3,727,812 | +3.26(+2.05%) |
Feb 11, 2020 | 156.97 | 159.94 | 155.43 | 159.20 | 3,451,299 | +2.43(+1.55%) |
Feb 10, 2020 | 156.26 | 159.38 | 154.49 | 156.77 | 6,224,495 | +5.63(+3.72%) |
Feb 07, 2020 | 154.85 | 156.57 | 150.61 | 151.15 | 1,853,552 | -1.93(-1.26%) |
Feb 06, 2020 | 149.66 | 153.83 | 149.38 | 153.08 | 2,201,061 | +5.97(+4.06%) |
Feb 05, 2020 | 145.04 | 150.95 | 144.77 | 147.11 | 1,670,637 | +2.80(+1.94%) |
Feb 04, 2020 | 143.11 | 147.74 | 142.86 | 144.31 | 2,523,932 | +5.17(+3.72%) |
Feb 03, 2020 | 138.30 | 141.97 | 138.11 | 139.14 | 1,407,726 | +1.25(+0.90%) |
Jan 31, 2020 | 142.01 | 142.25 | 137.21 | 137.89 | 1,524,356 | -4.44(-3.12%) |
Jan 30, 2020 | 143.59 | 144.64 | 139.95 | 142.33 | 1,376,124 | -2.07(-1.43%) |
Jan 29, 2020 | 147.28 | 147.81 | 144.33 | 144.40 | 1,167,631 | -2.69(-1.83%) |
Jan 28, 2020 | 146.11 | 148.48 | 145.82 | 147.09 | 723,629 | +1.44(+0.99%) |
Jan 27, 2020 | 144.98 | 146.29 | 143.91 | 145.64 | 1,241,786 | -1.92(-1.30%) |
Jan 24, 2020 | 150.35 | 150.35 | 144.61 | 147.57 | 1,174,682 | -2.41(-1.61%) |
Jan 23, 2020 | 150.03 | 150.31 | 147.49 | 149.98 | 1,176,440 | -0.61(-0.40%) |
Jan 22, 2020 | 150.52 | 151.27 | 149.43 | 150.59 | 1,739,225 | +0.45(+0.30%) |
Jan 21, 2020 | 150.64 | 150.94 | 149.13 | 150.13 | 1,310,388 | -1.02(-0.68%) |
Jan 17, 2020 | 151.61 | 151.77 | 149.91 | 151.16 | 1,744,751 | +0.07(+0.04%) |
Jan 16, 2020 | 149.86 | 151.15 | 148.84 | 151.09 | 953,011 | +2.16(+1.45%) |
Jan 15, 2020 | 145.69 | 150.77 | 145.36 | 148.93 | 1,433,217 | +3.25(+2.23%) |
Jan 14, 2020 | 143.57 | 146.32 | 143.06 | 145.68 | 2,398,019 | +6.79(+4.89%) |
Jan 13, 2020 | 138.78 | 140.17 | 137.67 | 138.90 | 969,074 | -0.16(-0.11%) |
Jan 10, 2020 | 139.74 | 140.61 | 138.51 | 139.05 | 1,197,021 | +2.43(+1.78%) |
Jan 09, 2020 | 135.97 | 137.33 | 135.37 | 136.62 | 830,366 | +0.72(+0.53%) |
Jan 08, 2020 | 133.43 | 136.08 | 132.80 | 135.91 | 874,505 | +2.62(+1.97%) |
Jan 07, 2020 | 132.49 | 133.32 | 131.31 | 133.29 | 704,429 | -0.30(-0.22%) |
Jan 06, 2020 | 131.54 | 133.60 | 130.74 | 133.59 | 1,270,613 | +1.39(+1.05%) |
Jan 03, 2020 | 132.01 | 133.07 | 131.08 | 132.19 | 772,158 | -1.90(-1.42%) |
Jan 02, 2020 | 134.50 | 135.22 | 132.97 | 134.10 | 1,009,892 | +0.36(+0.27%) |
Dec 31, 2019 | 132.18 | 133.82 | 131.79 | 133.74 | 648,050 | +1.11(+0.84%) |
Dec 30, 2019 | 134.90 | 135.07 | 132.54 | 132.63 | 627,691 | -2.19(-1.63%) |
Dec 27, 2019 | 134.73 | 135.29 | 133.30 | 134.82 | 589,823 | +0.13(+0.09%) |
Dec 26, 2019 | 134.89 | 135.02 | 133.75 | 134.70 | 648,155 | +0.48(+0.36%) |
Dec 24, 2019 | 132.70 | 134.26 | 132.53 | 134.22 | 331,058 | +1.17(+0.88%) |
Dec 23, 2019 | 133.40 | 134.27 | 132.43 | 133.04 | 1,057,205 | -0.04(-0.03%) |
Dec 20, 2019 | 132.02 | 133.37 | 130.92 | 133.08 | 2,523,839 | +1.96(+1.50%) |
Dec 19, 2019 | 132.66 | 133.35 | 130.20 | 131.12 | 1,594,665 | -1.33(-1.01%) |
Dec 18, 2019 | 133.19 | 135.42 | 132.39 | 132.46 | 1,709,452 | -0.88(-0.66%) |
Dec 17, 2019 | 137.30 | 137.47 | 132.52 | 133.34 | 1,719,664 | -4.16(-3.02%) |
Dec 16, 2019 | 136.30 | 138.67 | 135.38 | 137.49 | 1,134,063 | +1.55(+1.14%) |
Dec 13, 2019 | 138.33 | 139.33 | 135.40 | 135.95 | 774,950 | -3.22(-2.31%) |
Dec 12, 2019 | 138.70 | 140.18 | 137.84 | 139.17 | 799,759 | +0.55(+0.40%) |
Dec 11, 2019 | 138.41 | 139.07 | 137.32 | 138.62 | 952,877 | +0.59(+0.43%) |
Dec 10, 2019 | 137.95 | 138.21 | 136.02 | 138.03 | 825,088 | -0.13(-0.09%) |
Dec 09, 2019 | 137.64 | 139.64 | 137.41 | 138.15 | 1,191,331 | +0.59(+0.43%) |
Dec 06, 2019 | 137.05 | 138.36 | 136.85 | 137.56 | 1,498,603 | +1.61(+1.18%) |
Dec 05, 2019 | 138.09 | 139.08 | 135.72 | 135.96 | 1,789,568 | -2.27(-1.64%) |
Dec 04, 2019 | 137.30 | 138.76 | 136.04 | 138.23 | 1,411,285 | +1.13(+0.82%) |
Dec 03, 2019 | 137.44 | 138.16 | 135.96 | 137.10 | 1,690,872 | -1.66(-1.20%) |
Dec 02, 2019 | 139.63 | 139.73 | 137.75 | 138.76 | 1,180,862 | -1.09(-0.78%) |
Nov 29, 2019 | 140.40 | 141.07 | 139.69 | 139.85 | 530,561 | -1.20(-0.85%) |
Nov 27, 2019 | 139.96 | 141.50 | 138.89 | 141.05 | 1,229,840 | +0.47(+0.34%) |
Nov 26, 2019 | 147.36 | 147.62 | 139.97 | 140.58 | 2,303,183 | -7.20(-4.87%) |
Nov 25, 2019 | 147.41 | 148.26 | 146.31 | 147.78 | 1,300,514 | +0.64(+0.43%) |
Nov 22, 2019 | 147.38 | 149.25 | 146.05 | 147.15 | 1,601,551 | +0.34(+0.23%) |
Nov 21, 2019 | 145.22 | 147.34 | 144.43 | 146.81 | 1,549,870 | +1.50(+1.04%) |
Nov 20, 2019 | 144.36 | 146.62 | 143.79 | 145.30 | 1,877,419 | +0.43(+0.30%) |
Nov 19, 2019 | 144.39 | 145.86 | 144.02 | 144.87 | 1,125,900 | +0.64(+0.44%) |
Nov 18, 2019 | 143.03 | 144.55 | 142.70 | 144.23 | 1,420,601 | +1.22(+0.86%) |
Nov 15, 2019 | 139.31 | 143.50 | 139.10 | 143.01 | 1,104,554 | +3.54(+2.54%) |
Nov 14, 2019 | 140.48 | 141.49 | 138.90 | 139.47 | 1,730,932 | -1.01(-0.72%) |
Nov 13, 2019 | 138.67 | 141.94 | 137.57 | 140.48 | 1,627,629 | +0.84(+0.60%) |
Nov 12, 2019 | 136.39 | 140.73 | 136.05 | 139.64 | 2,395,403 | +4.33(+3.20%) |
Nov 11, 2019 | 133.97 | 135.36 | 132.88 | 135.31 | 1,375,352 | +0.13(+0.10%) |
Nov 08, 2019 | 131.87 | 135.32 | 131.53 | 135.18 | 975,948 | +2.79(+2.10%) |
Nov 07, 2019 | 132.97 | 135.48 | 131.93 | 132.39 | 1,196,225 | +1.60(+1.22%) |
Nov 06, 2019 | 133.09 | 133.81 | 130.44 | 130.79 | 1,251,953 | -2.04(-1.54%) |
Nov 05, 2019 | 133.22 | 137.57 | 132.72 | 132.84 | 3,183,288 | +0.16(+0.12%) |
Nov 04, 2019 | 132.36 | 133.32 | 129.30 | 132.67 | 1,382,431 | +0.47(+0.36%) |
Nov 01, 2019 | 129.22 | 132.62 | 129.01 | 132.20 | 2,469,637 | +3.96(+3.09%) |
Oct 31, 2019 | 130.60 | 131.89 | 126.75 | 128.24 | 2,493,844 | -3.66(-2.77%) |
Oct 30, 2019 | 137.33 | 139.81 | 131.08 | 131.89 | 3,218,383 | -12.16(-8.44%) |
Oct 29, 2019 | 140.43 | 144.15 | 139.64 | 144.05 | 1,387,638 | +3.78(+2.69%) |
Oct 28, 2019 | 140.98 | 141.61 | 140.06 | 140.27 | 1,166,333 | -0.46(-0.33%) |
Oct 25, 2019 | 139.82 | 141.55 | 138.86 | 140.73 | 1,220,506 | +0.35(+0.25%) |
Oct 24, 2019 | 141.52 | 141.68 | 138.74 | 140.39 | 1,857,744 | -0.44(-0.32%) |
Oct 23, 2019 | 140.52 | 142.17 | 139.54 | 140.83 | 1,468,349 | -0.83(-0.59%) |
Oct 22, 2019 | 141.37 | 142.80 | 139.66 | 141.66 | 1,086,724 | -0.41(-0.29%) |
Oct 21, 2019 | 144.43 | 147.81 | 139.23 | 142.07 | 3,758,161 | -4.73(-3.23%) |
Oct 18, 2019 | 144.28 | 147.07 | 143.98 | 146.81 | 3,512,378 | +1.69(+1.16%) |
Oct 17, 2019 | 139.98 | 145.65 | 139.88 | 145.12 | 2,765,839 | +5.47(+3.91%) |
Oct 16, 2019 | 140.37 | 143.24 | 136.91 | 139.65 | 4,179,861 | +6.43(+4.83%) |
Oct 15, 2019 | 131.04 | 133.67 | 130.31 | 133.22 | 1,402,153 | +3.92(+3.03%) |
Oct 14, 2019 | 129.91 | 130.35 | 128.91 | 129.30 | 1,215,500 | -0.62(-0.47%) |
Oct 11, 2019 | 128.99 | 131.30 | 128.63 | 129.91 | 939,233 | +1.86(+1.45%) |
Oct 10, 2019 | 127.32 | 129.62 | 126.52 | 128.05 | 921,602 | +0.56(+0.44%) |
Oct 09, 2019 | 126.18 | 127.99 | 125.37 | 127.50 | 1,039,993 | +1.89(+1.50%) |
Oct 08, 2019 | 124.93 | 126.76 | 124.35 | 125.61 | 1,397,788 | +0.04(+0.03%) |
Oct 07, 2019 | 125.90 | 126.25 | 124.65 | 125.57 | 2,061,542 | -0.43(-0.34%) |
Oct 04, 2019 | 125.69 | 126.69 | 123.67 | 126.00 | 1,806,801 | -0.41(-0.32%) |
Oct 03, 2019 | 126.38 | 127.53 | 123.95 | 126.41 | 1,589,855 | +0.01(+0.01%) |
Oct 02, 2019 | 129.81 | 130.75 | 125.86 | 126.40 | 2,387,379 | -4.54(-3.47%) |
Oct 01, 2019 | 132.52 | 133.44 | 130.52 | 130.94 | 1,392,163 | -0.83(-0.63%) |
Sep 30, 2019 | 130.68 | 133.05 | 130.14 | 131.77 | 2,089,927 | +1.09(+0.83%) |
Sep 27, 2019 | 134.71 | 134.71 | 126.69 | 130.68 | 3,712,442 | -3.51(-2.62%) |
Sep 26, 2019 | 137.76 | 138.00 | 132.78 | 134.19 | 1,414,977 | -3.02(-2.20%) |
Sep 25, 2019 | 135.02 | 139.59 | 134.68 | 137.20 | 1,764,203 | +1.92(+1.42%) |
Sep 24, 2019 | 138.46 | 139.78 | 135.17 | 135.29 | 1,560,882 | -2.53(-1.83%) |
Sep 23, 2019 | 141.28 | 141.28 | 134.92 | 137.81 | 1,811,636 | -3.75(-2.65%) |
Sep 20, 2019 | 141.80 | 143.32 | 140.99 | 141.56 | 3,040,064 | +1.08(+0.77%) |
Sep 19, 2019 | 139.45 | 142.01 | 139.12 | 140.48 | 961,936 | +1.91(+1.38%) |
Sep 18, 2019 | 138.43 | 138.88 | 137.30 | 138.57 | 1,037,789 | -0.03(-0.02%) |
Sep 17, 2019 | 139.48 | 140.46 | 138.53 | 138.60 | 860,767 | -0.40(-0.28%) |
Sep 16, 2019 | 137.10 | 139.15 | 135.85 | 139.00 | 1,141,894 | +0.61(+0.44%) |
Sep 13, 2019 | 140.97 | 142.31 | 137.64 | 138.39 | 1,984,463 | -2.48(-1.76%) |
Sep 12, 2019 | 143.26 | 143.81 | 140.69 | 140.87 | 1,140,944 | -2.34(-1.64%) |
Sep 11, 2019 | 138.71 | 143.86 | 136.68 | 143.21 | 2,074,852 | +5.49(+3.98%) |
Sep 10, 2019 | 138.02 | 138.12 | 134.59 | 137.72 | 2,158,912 | -0.92(-0.66%) |
Sep 09, 2019 | 138.64 | 140.01 | 137.17 | 138.64 | 1,518,001 | +0.18(+0.13%) |
Sep 06, 2019 | 136.95 | 138.88 | 136.44 | 138.46 | 1,258,050 | +2.15(+1.58%) |
Sep 05, 2019 | 137.13 | 138.09 | 136.16 | 136.31 | 1,096,332 | +0.80(+0.59%) |
Sep 04, 2019 | 135.57 | 136.58 | 134.05 | 135.51 | 830,418 | +1.34(+1.00%) |
Sep 03, 2019 | 132.66 | 134.59 | 130.92 | 134.17 | 2,312,068 | +0.85(+0.64%) |
Aug 30, 2019 | 133.70 | 134.01 | 131.74 | 133.32 | 1,411,547 | +0.69(+0.52%) |
Aug 29, 2019 | 133.90 | 134.30 | 131.93 | 132.62 | 1,626,848 | -0.13(-0.10%) |
Aug 28, 2019 | 132.76 | 133.62 | 131.64 | 132.76 | 1,444,889 | -0.62(-0.47%) |
Aug 27, 2019 | 141.56 | 142.27 | 132.96 | 133.38 | 2,773,669 | -8.01(-5.66%) |
Aug 26, 2019 | 140.49 | 141.99 | 139.99 | 141.39 | 1,465,226 | +2.14(+1.54%) |
Aug 23, 2019 | 141.17 | 144.99 | 138.40 | 139.25 | 2,244,299 | -2.80(-1.97%) |
Aug 22, 2019 | 142.06 | 144.39 | 141.68 | 142.04 | 1,934,675 | +1.22(+0.87%) |
Aug 21, 2019 | 139.38 | 142.91 | 139.26 | 140.82 | 2,256,555 | +1.64(+1.18%) |
Aug 20, 2019 | 140.35 | 142.23 | 138.89 | 139.18 | 2,090,367 | -1.13(-0.81%) |
Aug 19, 2019 | 141.01 | 142.77 | 140.22 | 140.31 | 1,567,554 | +0.64(+0.46%) |
Aug 16, 2019 | 136.62 | 140.10 | 136.50 | 139.67 | 1,309,131 | +3.86(+2.85%) |
Aug 15, 2019 | 136.11 | 137.09 | 135.34 | 135.81 | 1,376,008 | -0.57(-0.42%) |
Aug 14, 2019 | 139.05 | 140.04 | 135.67 | 136.37 | 1,556,568 | -4.28(-3.04%) |
Aug 13, 2019 | 137.52 | 141.90 | 136.74 | 140.65 | 1,939,274 | +3.48(+2.54%) |
Aug 12, 2019 | 134.50 | 137.73 | 133.91 | 137.17 | 1,217,507 | +2.40(+1.78%) |
Aug 09, 2019 | 135.07 | 136.14 | 133.80 | 134.77 | 1,561,075 | -0.30(-0.22%) |
Aug 08, 2019 | 134.13 | 136.20 | 133.16 | 135.07 | 2,112,751 | +1.24(+0.93%) |
Aug 07, 2019 | 132.14 | 134.17 | 127.91 | 133.83 | 2,803,711 | +0.20(+0.15%) |
Aug 06, 2019 | 139.06 | 142.23 | 128.93 | 133.62 | 5,030,384 | -5.44(-3.91%) |
Aug 05, 2019 | 140.85 | 141.54 | 138.59 | 139.06 | 1,670,184 | -3.34(-2.34%) |
Aug 02, 2019 | 142.28 | 142.67 | 139.56 | 142.40 | 1,319,637 | -0.11(-0.08%) |