Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 149.29 | 149.29 | 146.35 | 147.45 | 3,634 | -1.08(-0.73%) |
Jul 30, 2020 | 148.30 | 148.92 | 147.62 | 148.53 | 2,997 | +0.18(+0.12%) |
Jul 29, 2020 | 148.44 | 148.74 | 147.22 | 148.35 | 10,992 | +0.53(+0.36%) |
Jul 28, 2020 | 148.89 | 148.89 | 147.74 | 147.82 | 7,096 | -0.17(-0.11%) |
Jul 27, 2020 | 147.80 | 148.15 | 146.68 | 147.99 | 5,944 | +0.99(+0.67%) |
Jul 24, 2020 | 149.25 | 149.25 | 146.12 | 147.00 | 6,199 | -1.92(-1.29%) |
Jul 23, 2020 | 150.91 | 150.91 | 148.52 | 148.92 | 8,169 | -1.26(-0.84%) |
Jul 22, 2020 | 150.74 | 150.74 | 149.16 | 150.18 | 41,059 | +0.54(+0.36%) |
Jul 21, 2020 | 150.62 | 151.41 | 149.64 | 149.64 | 5,327 | -0.94(-0.62%) |
Jul 20, 2020 | 150.60 | 151.25 | 150.15 | 150.58 | 5,465 | -0.05(-0.03%) |
Jul 17, 2020 | 149.71 | 150.77 | 149.71 | 150.63 | 6,092 | +1.37(+0.92%) |
Jul 16, 2020 | 149.38 | 149.38 | 148.36 | 149.26 | 6,875 | -0.70(-0.47%) |
Jul 15, 2020 | 148.72 | 150.17 | 148.72 | 149.96 | 5,984 | +2.79(+1.90%) |
Jul 14, 2020 | 145.01 | 147.28 | 145.01 | 147.17 | 5,061 | +2.14(+1.48%) |
Jul 13, 2020 | 145.93 | 148.22 | 145.03 | 145.03 | 10,420 | +0.42(+0.29%) |
Jul 10, 2020 | 144.62 | 145.07 | 144.12 | 144.61 | 4,916 | +0.03(+0.02%) |
Jul 09, 2020 | 145.95 | 146.51 | 144.05 | 144.58 | 4,343 | -1.55(-1.06%) |
Jul 08, 2020 | 145.62 | 146.18 | 144.96 | 146.13 | 3,809 | +0.41(+0.28%) |
Jul 07, 2020 | 146.32 | 147.08 | 145.53 | 145.73 | 11,898 | -0.78(-0.53%) |
Jul 06, 2020 | 145.92 | 147.13 | 145.74 | 146.51 | 3,896 | +2.06(+1.43%) |
Jul 02, 2020 | 145.56 | 145.78 | 144.44 | 144.44 | 6,306 | +0.23(+0.16%) |
Jul 01, 2020 | 144.07 | 145.01 | 144.07 | 144.21 | 11,811 | +0.25(+0.17%) |
Jun 30, 2020 | 142.17 | 143.99 | 142.17 | 143.96 | 35,484 | +2.35(+1.66%) |
Jun 29, 2020 | 141.76 | 142.63 | 141.15 | 141.61 | 15,849 | +0.23(+0.16%) |
Jun 26, 2020 | 143.46 | 143.46 | 140.82 | 141.38 | 6,199 | -2.30(-1.60%) |
Jun 25, 2020 | 141.88 | 143.67 | 141.59 | 143.67 | 13,852 | +1.79(+1.26%) |
Jun 24, 2020 | 143.59 | 144.26 | 140.99 | 141.89 | 9,027 | -3.02(-2.08%) |
Jun 23, 2020 | 145.41 | 146.34 | 144.91 | 144.91 | 5,505 | +0.22(+0.15%) |
Jun 22, 2020 | 143.55 | 144.69 | 142.10 | 144.69 | 5,212 | +0.34(+0.24%) |
Jun 19, 2020 | 144.22 | 144.35 | 142.42 | 144.35 | 5,878 | +2.13(+1.50%) |
Jun 18, 2020 | 141.25 | 142.37 | 141.25 | 142.22 | 5,274 | +0.20(+0.14%) |
Jun 17, 2020 | 144.00 | 144.00 | 142.01 | 142.01 | 5,641 | -0.74(-0.51%) |
Jun 16, 2020 | 141.86 | 143.25 | 140.79 | 142.75 | 13,347 | +4.52(+3.27%) |
Jun 15, 2020 | 136.67 | 139.17 | 135.91 | 138.23 | 34,549 | -0.59(-0.42%) |
Jun 12, 2020 | 141.14 | 141.59 | 136.87 | 138.81 | 17,995 | +0.09(+0.06%) |
Jun 11, 2020 | 143.96 | 144.88 | 138.73 | 138.73 | 21,070 | -7.64(-5.22%) |
Jun 10, 2020 | 148.52 | 148.52 | 146.37 | 146.37 | 41,534 | -1.11(-0.75%) |
Jun 09, 2020 | 148.43 | 148.90 | 147.48 | 147.48 | 9,832 | -0.77(-0.52%) |
Jun 08, 2020 | 146.45 | 148.53 | 146.45 | 148.25 | 9,786 | +1.33(+0.91%) |
Jun 05, 2020 | 147.98 | 149.03 | 146.60 | 146.92 | 24,100 | +0.95(+0.65%) |
Jun 04, 2020 | 146.25 | 147.38 | 145.47 | 145.97 | 9,348 | -1.62(-1.09%) |
Jun 03, 2020 | 148.08 | 148.08 | 146.84 | 147.58 | 11,058 | +0.35(+0.24%) |
Jun 02, 2020 | 145.80 | 147.25 | 144.64 | 147.23 | 10,438 | +1.56(+1.07%) |
Jun 01, 2020 | 146.34 | 146.38 | 145.14 | 145.67 | 12,889 | -1.30(-0.89%) |
May 29, 2020 | 146.28 | 146.97 | 143.72 | 146.97 | 14,888 | +1.27(+0.87%) |
May 28, 2020 | 146.36 | 146.85 | 145.69 | 145.70 | 12,187 | +1.20(+0.83%) |
May 27, 2020 | 144.69 | 144.69 | 141.67 | 144.50 | 13,546 | +0.95(+0.66%) |
May 26, 2020 | 146.01 | 146.01 | 143.55 | 143.55 | 39,289 | +0.11(+0.08%) |
May 22, 2020 | 143.82 | 143.82 | 143.12 | 143.44 | 12,425 | -0.28(-0.20%) |
May 21, 2020 | 144.62 | 144.79 | 143.02 | 143.72 | 10,155 | -1.27(-0.87%) |
May 20, 2020 | 146.62 | 146.62 | 144.77 | 144.98 | 16,849 | +0.10(+0.07%) |
May 19, 2020 | 146.32 | 146.36 | 144.71 | 144.89 | 21,202 | -1.50(-1.02%) |
May 18, 2020 | 148.54 | 148.54 | 146.11 | 146.38 | 210,546 | +1.47(+1.01%) |
May 15, 2020 | 142.24 | 144.92 | 142.24 | 144.92 | 8,783 | +2.25(+1.58%) |
May 14, 2020 | 140.30 | 142.67 | 140.30 | 142.67 | 11,505 | +1.01(+0.71%) |
May 13, 2020 | 143.01 | 144.54 | 140.97 | 141.66 | 16,384 | -2.14(-1.49%) |
May 12, 2020 | 146.27 | 146.91 | 143.80 | 143.80 | 34,327 | -1.22(-0.84%) |
May 11, 2020 | 141.42 | 145.09 | 141.42 | 145.02 | 17,621 | +4.08(+2.90%) |
May 08, 2020 | 141.49 | 141.72 | 140.43 | 140.94 | 16,388 | +1.36(+0.98%) |
May 07, 2020 | 141.58 | 141.86 | 139.57 | 139.57 | 74,251 | -2.43(-1.71%) |
May 06, 2020 | 142.90 | 143.37 | 141.97 | 142.01 | 10,025 | +0.22(+0.16%) |
May 05, 2020 | 140.99 | 142.86 | 140.99 | 141.78 | 15,569 | +2.50(+1.79%) |
May 04, 2020 | 138.20 | 139.33 | 138.08 | 139.28 | 7,492 | +0.30(+0.22%) |
May 01, 2020 | 139.75 | 140.34 | 137.62 | 138.98 | 33,526 | -3.29(-2.32%) |
Apr 30, 2020 | 142.86 | 142.86 | 140.89 | 142.28 | 11,550 | -1.69(-1.17%) |
Apr 29, 2020 | 146.88 | 146.88 | 142.55 | 143.97 | 39,722 | +1.94(+1.37%) |
Apr 28, 2020 | 144.78 | 144.78 | 142.01 | 142.03 | 19,578 | -2.16(-1.50%) |
Apr 27, 2020 | 143.25 | 144.84 | 143.02 | 144.19 | 24,007 | +2.78(+1.96%) |
Apr 24, 2020 | 140.88 | 141.68 | 139.69 | 141.41 | 9,961 | +1.69(+1.21%) |
Apr 23, 2020 | 136.47 | 141.19 | 136.47 | 139.72 | 18,687 | +1.42(+1.03%) |
Apr 22, 2020 | 138.81 | 138.81 | 136.89 | 138.30 | 6,983 | +2.24(+1.64%) |
Apr 21, 2020 | 138.91 | 138.91 | 135.85 | 136.06 | 17,294 | -4.20(-2.99%) |
Apr 20, 2020 | 139.14 | 141.74 | 138.21 | 140.26 | 13,818 | +0.17(+0.12%) |
Apr 17, 2020 | 139.85 | 140.19 | 137.93 | 140.09 | 35,454 | +3.50(+2.56%) |
Apr 16, 2020 | 135.97 | 136.81 | 134.84 | 136.59 | 18,008 | +1.46(+1.08%) |
Apr 15, 2020 | 135.66 | 136.00 | 133.48 | 135.13 | 14,221 | -1.72(-1.25%) |
Apr 14, 2020 | 136.13 | 137.17 | 135.10 | 136.84 | 11,845 | +4.12(+3.10%) |
Apr 13, 2020 | 134.89 | 134.89 | 131.21 | 132.73 | 11,123 | -1.75(-1.30%) |
Apr 09, 2020 | 134.38 | 135.15 | 134.11 | 134.48 | 10,711 | +1.59(+1.19%) |
Apr 08, 2020 | 129.30 | 133.28 | 128.30 | 132.90 | 10,627 | +4.22(+3.28%) |
Apr 07, 2020 | 132.87 | 132.87 | 128.43 | 128.68 | 25,365 | -0.95(-0.73%) |
Apr 06, 2020 | 128.29 | 130.32 | 127.42 | 129.63 | 243,809 | +5.83(+4.71%) |
Apr 03, 2020 | 124.66 | 125.52 | 122.49 | 123.80 | 19,601 | -0.82(-0.66%) |
Apr 02, 2020 | 121.12 | 124.62 | 120.61 | 124.62 | 15,662 | +3.58(+2.96%) |
Apr 01, 2020 | 122.89 | 123.07 | 120.19 | 121.04 | 13,871 | -4.60(-3.66%) |
Mar 31, 2020 | 128.08 | 128.08 | 125.00 | 125.64 | 24,797 | -0.99(-0.78%) |
Mar 30, 2020 | 121.52 | 126.86 | 121.52 | 126.63 | 32,746 | +6.15(+5.11%) |
Mar 27, 2020 | 119.69 | 122.53 | 119.43 | 120.48 | 27,100 | -2.93(-2.38%) |
Mar 26, 2020 | 115.91 | 123.61 | 115.88 | 123.41 | 43,785 | +6.89(+5.91%) |
Mar 25, 2020 | 117.22 | 118.99 | 114.69 | 116.52 | 30,894 | +0.95(+0.82%) |
Mar 24, 2020 | 114.07 | 115.57 | 113.03 | 115.57 | 21,428 | +6.81(+6.26%) |
Mar 23, 2020 | 112.21 | 113.36 | 107.35 | 108.76 | 14,562 | -4.52(-3.99%) |
Mar 20, 2020 | 117.30 | 118.70 | 113.27 | 113.28 | 28,627 | -3.27(-2.80%) |
Mar 19, 2020 | 117.29 | 118.60 | 115.12 | 116.55 | 19,310 | -0.44(-0.38%) |
Mar 18, 2020 | 117.41 | 121.72 | 113.14 | 116.99 | 20,172 | -5.87(-4.78%) |
Mar 17, 2020 | 118.03 | 124.26 | 116.21 | 122.86 | 22,425 | +7.50(+6.50%) |
Mar 16, 2020 | 116.07 | 122.59 | 115.36 | 115.36 | 13,954 | -11.35(-8.96%) |
Mar 13, 2020 | 126.36 | 126.70 | 118.73 | 126.70 | 46,708 | +6.10(+5.06%) |
Mar 12, 2020 | 120.98 | 125.69 | 117.40 | 120.60 | 20,992 | -8.19(-6.36%) |
Mar 11, 2020 | 131.71 | 132.52 | 127.81 | 128.78 | 26,537 | -6.34(-4.70%) |
Mar 10, 2020 | 134.68 | 135.18 | 129.37 | 135.13 | 6,585 | +4.29(+3.28%) |
Mar 09, 2020 | 130.32 | 133.28 | 130.09 | 130.84 | 10,035 | -7.44(-5.38%) |
Mar 06, 2020 | 136.67 | 138.28 | 135.49 | 138.28 | 4,843 | -1.99(-1.42%) |
Mar 05, 2020 | 140.30 | 141.71 | 139.00 | 140.27 | 22,077 | -2.54(-1.78%) |
Mar 04, 2020 | 138.37 | 142.92 | 137.76 | 142.81 | 165,748 | +6.61(+4.85%) |
Mar 03, 2020 | 140.38 | 141.24 | 134.50 | 136.20 | 7,470 | -3.72(-2.66%) |
Mar 02, 2020 | 134.77 | 139.91 | 134.35 | 139.91 | 35,869 | +5.50(+4.09%) |
Feb 28, 2020 | 133.70 | 134.41 | 130.74 | 134.41 | 20,555 | -2.17(-1.59%) |
Feb 27, 2020 | 139.63 | 141.82 | 136.59 | 136.59 | 15,865 | -4.91(-3.47%) |
Feb 26, 2020 | 143.02 | 144.21 | 141.33 | 141.50 | 19,941 | -0.86(-0.61%) |
Feb 25, 2020 | 145.73 | 145.73 | 141.79 | 142.37 | 12,060 | -2.45(-1.69%) |
Feb 24, 2020 | 145.47 | 146.34 | 144.22 | 144.82 | 9,197 | -3.80(-2.56%) |
Feb 21, 2020 | 148.24 | 148.75 | 147.77 | 148.62 | 3,013 | +0.21(+0.14%) |
Feb 20, 2020 | 148.80 | 148.86 | 147.38 | 148.41 | 9,790 | -0.20(-0.14%) |
Feb 19, 2020 | 149.30 | 149.30 | 148.61 | 148.61 | 3,670 | -0.32(-0.21%) |
Feb 18, 2020 | 149.72 | 149.72 | 148.72 | 148.93 | 5,846 | -0.85(-0.56%) |
Feb 14, 2020 | 150.22 | 150.22 | 149.34 | 149.77 | 3,551 | +0.17(+0.11%) |
Feb 13, 2020 | 150.29 | 150.38 | 149.61 | 149.61 | 21,521 | -1.45(-0.96%) |
Feb 12, 2020 | 152.75 | 152.75 | 151.06 | 151.06 | 5,186 | -1.31(-0.86%) |
Feb 11, 2020 | 153.09 | 153.09 | 152.11 | 152.37 | 3,512 | +0.00(+0.00%) |
Feb 10, 2020 | 151.15 | 152.37 | 151.15 | 152.37 | 22,857 | +1.03(+0.68%) |
Feb 07, 2020 | 152.36 | 152.36 | 151.03 | 151.34 | 2,260 | -1.43(-0.94%) |
Feb 06, 2020 | 153.43 | 153.43 | 152.44 | 152.77 | 5,822 | +0.17(+0.11%) |
Feb 05, 2020 | 152.20 | 153.33 | 151.98 | 152.60 | 22,741 | +0.56(+0.37%) |
Feb 04, 2020 | 151.99 | 152.76 | 151.81 | 152.04 | 25,452 | +1.77(+1.18%) |
Feb 03, 2020 | 149.61 | 150.66 | 149.54 | 150.27 | 139,701 | +2.31(+1.56%) |
Jan 31, 2020 | 149.28 | 149.28 | 147.90 | 147.95 | 5,703 | -1.62(-1.08%) |
Jan 30, 2020 | 149.38 | 149.87 | 148.90 | 149.57 | 4,742 | -0.88(-0.58%) |
Jan 29, 2020 | 150.32 | 151.21 | 150.32 | 150.45 | 3,888 | +0.37(+0.25%) |
Jan 28, 2020 | 149.15 | 150.30 | 149.15 | 150.08 | 9,045 | +1.06(+0.71%) |
Jan 27, 2020 | 147.12 | 149.57 | 146.81 | 149.02 | 7,983 | -0.21(-0.14%) |
Jan 24, 2020 | 151.68 | 151.68 | 149.01 | 149.24 | 7,856 | -2.94(-1.93%) |
Jan 23, 2020 | 151.91 | 152.24 | 151.18 | 152.17 | 6,880 | -0.69(-0.45%) |
Jan 22, 2020 | 152.91 | 153.34 | 152.57 | 152.86 | 15,463 | -0.06(-0.04%) |
Jan 21, 2020 | 152.10 | 153.44 | 152.10 | 152.92 | 20,370 | -0.01(-0.01%) |
Jan 17, 2020 | 153.83 | 153.83 | 152.93 | 152.93 | 7,533 | -0.61(-0.40%) |
Jan 16, 2020 | 153.47 | 153.96 | 152.99 | 153.55 | 48,445 | +0.47(+0.31%) |
Jan 15, 2020 | 152.38 | 153.19 | 152.38 | 153.07 | 7,397 | +1.86(+1.23%) |
Jan 14, 2020 | 148.79 | 151.21 | 148.79 | 151.21 | 3,297 | +2.33(+1.56%) |
Jan 13, 2020 | 148.77 | 148.88 | 147.80 | 148.88 | 7,573 | +0.69(+0.47%) |
Jan 10, 2020 | 147.93 | 148.78 | 147.93 | 148.19 | 6,242 | +0.40(+0.27%) |
Jan 09, 2020 | 146.98 | 148.16 | 146.98 | 147.79 | 7,698 | +0.68(+0.46%) |
Jan 08, 2020 | 147.10 | 147.86 | 146.76 | 147.11 | 8,487 | -0.29(-0.19%) |
Jan 07, 2020 | 147.36 | 147.64 | 146.77 | 147.40 | 17,791 | -0.40(-0.27%) |
Jan 06, 2020 | 146.64 | 147.79 | 146.62 | 147.79 | 5,872 | +0.18(+0.12%) |
Jan 03, 2020 | 147.53 | 148.46 | 146.81 | 147.62 | 1,829 | -1.60(-1.07%) |
Jan 02, 2020 | 149.02 | 149.22 | 147.84 | 149.22 | 7,849 | +0.43(+0.29%) |
Dec 31, 2019 | 147.78 | 148.80 | 147.75 | 148.79 | 6,026 | +0.63(+0.42%) |
Dec 30, 2019 | 149.21 | 149.21 | 148.16 | 148.16 | 4,901 | -1.16(-0.78%) |
Dec 27, 2019 | 149.56 | 149.56 | 149.14 | 149.33 | 8,394 | -0.32(-0.21%) |
Dec 26, 2019 | 149.74 | 150.31 | 149.50 | 149.64 | 4,808 | -0.65(-0.43%) |
Dec 24, 2019 | 150.53 | 150.53 | 149.54 | 150.29 | 3,874 | +0.23(+0.16%) |
Dec 23, 2019 | 149.90 | 150.26 | 149.15 | 150.06 | 6,679 | +0.97(+0.65%) |
Dec 20, 2019 | 147.85 | 149.20 | 147.85 | 149.09 | 10,977 | +1.67(+1.13%) |
Dec 19, 2019 | 146.47 | 147.67 | 146.47 | 147.42 | 93,958 | +1.36(+0.93%) |
Dec 18, 2019 | 145.88 | 146.06 | 145.33 | 146.06 | 18,640 | +0.28(+0.19%) |
Dec 17, 2019 | 145.89 | 145.99 | 145.04 | 145.78 | 30,013 | +0.63(+0.43%) |
Dec 16, 2019 | 144.89 | 145.66 | 144.89 | 145.15 | 194,527 | +1.29(+0.89%) |
Dec 13, 2019 | 144.03 | 144.61 | 143.18 | 143.86 | 16,520 | +0.06(+0.04%) |
Dec 12, 2019 | 142.77 | 144.06 | 142.77 | 143.80 | 7,299 | +1.39(+0.98%) |
Dec 11, 2019 | 142.98 | 143.13 | 142.41 | 142.41 | 7,694 | -0.05(-0.03%) |
Dec 10, 2019 | 142.16 | 142.62 | 141.93 | 142.46 | 8,390 | +0.50(+0.35%) |
Dec 09, 2019 | 142.16 | 142.39 | 141.77 | 141.96 | 13,056 | +0.17(+0.12%) |
Dec 06, 2019 | 142.06 | 142.48 | 141.79 | 141.79 | 16,089 | +0.86(+0.61%) |
Dec 05, 2019 | 141.41 | 141.41 | 140.21 | 140.93 | 6,834 | -0.34(-0.24%) |
Dec 04, 2019 | 140.56 | 141.53 | 140.13 | 141.28 | 21,764 | +1.57(+1.13%) |
Dec 03, 2019 | 139.10 | 139.74 | 138.57 | 139.70 | 12,129 | -0.01(-0.01%) |
Dec 02, 2019 | 140.77 | 140.77 | 139.49 | 139.71 | 23,974 | -0.43(-0.31%) |
Nov 29, 2019 | 139.83 | 140.53 | 139.83 | 140.15 | 25,915 | -0.20(-0.14%) |
Nov 27, 2019 | 139.28 | 140.61 | 139.28 | 140.34 | 29,586 | +0.96(+0.69%) |
Nov 26, 2019 | 138.54 | 139.53 | 138.54 | 139.38 | 5,715 | +0.55(+0.40%) |
Nov 25, 2019 | 137.74 | 139.02 | 137.74 | 138.82 | 10,144 | +1.11(+0.81%) |
Nov 22, 2019 | 137.25 | 137.86 | 137.16 | 137.71 | 7,450 | +1.10(+0.81%) |
Nov 21, 2019 | 136.31 | 136.87 | 136.14 | 136.61 | 3,238 | +0.54(+0.39%) |
Nov 20, 2019 | 135.59 | 136.64 | 135.59 | 136.07 | 3,563 | +0.36(+0.27%) |
Nov 19, 2019 | 135.24 | 135.90 | 135.24 | 135.71 | 4,856 | +0.83(+0.62%) |
Nov 18, 2019 | 134.92 | 135.19 | 134.64 | 134.88 | 33,622 | -0.43(-0.32%) |
Nov 15, 2019 | 133.78 | 135.39 | 133.46 | 135.31 | 21,811 | +2.13(+1.60%) |
Nov 14, 2019 | 133.29 | 133.31 | 132.60 | 133.18 | 5,808 | -0.40(-0.30%) |
Nov 13, 2019 | 132.89 | 133.90 | 132.89 | 133.57 | 3,187 | +0.23(+0.18%) |
Nov 12, 2019 | 133.70 | 134.55 | 133.34 | 133.34 | 6,266 | -0.25(-0.19%) |
Nov 11, 2019 | 133.37 | 133.59 | 133.23 | 133.59 | 9,186 | -0.60(-0.45%) |
Nov 08, 2019 | 132.62 | 134.19 | 132.62 | 134.19 | 4,859 | +1.32(+1.00%) |
Nov 07, 2019 | 133.17 | 133.68 | 132.66 | 132.87 | 7,341 | +0.01(+0.01%) |
Nov 06, 2019 | 133.49 | 133.49 | 132.74 | 132.86 | 5,057 | -0.67(-0.50%) |
Nov 05, 2019 | 134.77 | 134.77 | 133.52 | 133.53 | 7,085 | -1.29(-0.95%) |
Nov 04, 2019 | 136.15 | 136.15 | 134.81 | 134.81 | 4,787 | -0.64(-0.47%) |
Nov 01, 2019 | 135.69 | 136.23 | 135.43 | 135.45 | 4,427 | +0.26(+0.19%) |
Oct 31, 2019 | 135.03 | 135.24 | 134.64 | 135.19 | 19,339 | -0.15(-0.11%) |
Oct 30, 2019 | 134.90 | 135.39 | 134.32 | 135.34 | 8,934 | -0.07(-0.05%) |
Oct 29, 2019 | 133.34 | 135.41 | 133.10 | 135.41 | 10,078 | +2.76(+2.08%) |
Oct 28, 2019 | 132.78 | 132.85 | 131.90 | 132.65 | 5,943 | +1.07(+0.81%) |
Oct 25, 2019 | 130.19 | 131.88 | 130.19 | 131.58 | 2,375 | +0.96(+0.73%) |
Oct 24, 2019 | 131.65 | 131.84 | 130.40 | 130.62 | 2,738 | -0.73(-0.55%) |
Oct 23, 2019 | 130.48 | 131.35 | 130.18 | 131.35 | 12,064 | +0.93(+0.71%) |
Oct 22, 2019 | 131.11 | 131.16 | 130.41 | 130.42 | 7,682 | -0.80(-0.61%) |
Oct 21, 2019 | 131.01 | 131.87 | 130.73 | 131.22 | 6,196 | +0.13(+0.10%) |
Oct 18, 2019 | 132.09 | 132.24 | 131.08 | 131.09 | 11,445 | -1.94(-1.46%) |
Oct 17, 2019 | 133.20 | 133.46 | 133.03 | 133.03 | 3,326 | +0.62(+0.47%) |
Oct 16, 2019 | 132.25 | 133.26 | 132.25 | 132.41 | 15,364 | +0.50(+0.38%) |
Oct 15, 2019 | 130.68 | 132.33 | 130.68 | 131.90 | 208,916 | +2.44(+1.89%) |
Oct 14, 2019 | 129.39 | 130.00 | 129.39 | 129.46 | 4,912 | -0.31(-0.24%) |
Oct 11, 2019 | 129.18 | 130.63 | 129.18 | 129.76 | 20,624 | +1.91(+1.49%) |
Oct 10, 2019 | 127.55 | 128.30 | 127.55 | 127.86 | 6,793 | +0.00(+0.00%) |
Oct 09, 2019 | 127.55 | 128.16 | 127.55 | 127.86 | 8,212 | -0.21(-0.17%) |
Oct 08, 2019 | 128.85 | 129.26 | 128.06 | 128.07 | 4,846 | -1.95(-1.50%) |
Oct 07, 2019 | 129.72 | 130.63 | 129.72 | 130.02 | 18,412 | -0.41(-0.32%) |
Oct 04, 2019 | 128.68 | 130.43 | 128.68 | 130.43 | 4,643 | +1.87(+1.46%) |
Oct 03, 2019 | 127.00 | 128.56 | 127.00 | 128.56 | 2,823 | +1.36(+1.07%) |
Oct 02, 2019 | 127.30 | 127.41 | 126.56 | 127.20 | 37,502 | -1.53(-1.19%) |
Oct 01, 2019 | 129.88 | 130.47 | 128.32 | 128.73 | 123,910 | -0.79(-0.61%) |
Sep 30, 2019 | 129.14 | 130.13 | 129.14 | 129.52 | 5,095 | +0.70(+0.54%) |
Sep 27, 2019 | 129.87 | 130.09 | 128.82 | 128.82 | 114,998 | -0.85(-0.65%) |
Sep 26, 2019 | 130.82 | 130.82 | 129.13 | 129.67 | 214,024 | -1.09(-0.83%) |
Sep 25, 2019 | 130.96 | 131.45 | 130.61 | 130.76 | 47,208 | -0.45(-0.34%) |
Sep 24, 2019 | 132.72 | 132.72 | 131.08 | 131.21 | 6,771 | -1.33(-1.00%) |
Sep 23, 2019 | 132.67 | 133.02 | 132.41 | 132.53 | 6,842 | -0.69(-0.52%) |
Sep 20, 2019 | 133.29 | 133.29 | 132.99 | 133.22 | 2,277 | +1.38(+1.05%) |
Sep 19, 2019 | 131.80 | 132.92 | 131.76 | 131.84 | 6,653 | -0.08(-0.06%) |
Sep 18, 2019 | 132.13 | 132.13 | 131.26 | 131.92 | 3,600 | -0.27(-0.21%) |
Sep 17, 2019 | 132.04 | 132.31 | 131.92 | 132.19 | 3,991 | -0.24(-0.18%) |
Sep 16, 2019 | 131.61 | 132.79 | 131.54 | 132.43 | 4,275 | -0.15(-0.11%) |
Sep 13, 2019 | 133.41 | 134.14 | 132.40 | 132.58 | 130,471 | -0.70(-0.53%) |
Sep 12, 2019 | 133.86 | 133.86 | 132.69 | 133.28 | 74,360 | -0.26(-0.19%) |
Sep 11, 2019 | 132.23 | 133.59 | 132.23 | 133.54 | 15,231 | +1.76(+1.34%) |
Sep 10, 2019 | 129.04 | 131.78 | 128.98 | 131.78 | 33,371 | +1.96(+1.51%) |
Sep 09, 2019 | 130.57 | 130.57 | 128.97 | 129.82 | 3,768 | -0.49(-0.37%) |
Sep 06, 2019 | 129.85 | 130.61 | 129.81 | 130.30 | 6,615 | +0.52(+0.40%) |
Sep 05, 2019 | 129.69 | 129.90 | 129.10 | 129.79 | 117,566 | +1.15(+0.90%) |
Sep 04, 2019 | 129.22 | 129.22 | 128.27 | 128.63 | 4,507 | +0.06(+0.05%) |
Sep 03, 2019 | 127.84 | 128.97 | 127.84 | 128.57 | 8,043 | +0.17(+0.14%) |
Aug 30, 2019 | 129.20 | 129.27 | 128.16 | 128.39 | 8,025 | -0.17(-0.14%) |
Aug 29, 2019 | 128.73 | 128.73 | 128.12 | 128.57 | 4,752 | +0.92(+0.72%) |
Aug 28, 2019 | 126.44 | 127.76 | 126.44 | 127.65 | 11,542 | +0.76(+0.60%) |
Aug 27, 2019 | 128.97 | 129.29 | 126.89 | 126.89 | 25,405 | -1.09(-0.85%) |
Aug 26, 2019 | 127.74 | 127.98 | 127.30 | 127.98 | 3,547 | +1.35(+1.06%) |
Aug 23, 2019 | 129.71 | 129.71 | 126.16 | 126.63 | 4,229 | -3.11(-2.39%) |
Aug 22, 2019 | 130.47 | 130.55 | 129.25 | 129.74 | 10,116 | -0.28(-0.21%) |
Aug 21, 2019 | 130.51 | 130.51 | 129.73 | 130.02 | 8,366 | +0.66(+0.51%) |
Aug 20, 2019 | 130.40 | 130.54 | 129.36 | 129.36 | 4,619 | -1.47(-1.12%) |
Aug 19, 2019 | 130.09 | 131.21 | 129.94 | 130.83 | 23,105 | +1.70(+1.31%) |
Aug 16, 2019 | 128.32 | 129.19 | 128.32 | 129.13 | 7,266 | +1.61(+1.26%) |
Aug 15, 2019 | 128.32 | 128.32 | 127.10 | 127.53 | 5,611 | +0.01(+0.01%) |
Aug 14, 2019 | 130.22 | 130.22 | 127.52 | 127.52 | 22,540 | -3.73(-2.85%) |
Aug 13, 2019 | 130.66 | 132.02 | 130.66 | 131.25 | 9,642 | +1.01(+0.77%) |
Aug 12, 2019 | 131.56 | 131.56 | 130.05 | 130.25 | 5,240 | -1.73(-1.31%) |
Aug 09, 2019 | 132.22 | 132.42 | 131.55 | 131.98 | 6,507 | -0.24(-0.18%) |
Aug 08, 2019 | 131.41 | 132.22 | 130.92 | 132.22 | 8,801 | +1.56(+1.19%) |
Aug 07, 2019 | 130.13 | 131.08 | 130.09 | 130.66 | 4,552 | -0.25(-0.19%) |
Aug 06, 2019 | 130.76 | 130.91 | 129.72 | 130.91 | 3,551 | +1.09(+0.84%) |
Aug 05, 2019 | 131.61 | 131.61 | 128.73 | 129.82 | 8,100 | -2.74(-2.07%) |
Aug 02, 2019 | 132.94 | 132.94 | 132.12 | 132.56 | 2,819 | -0.44(-0.33%) |