Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 172.87 | 173.11 | 170.24 | 173.11 | 78,641 | +1.05(+0.61%) |
Jul 30, 2020 | 169.84 | 172.38 | 169.47 | 172.06 | 105,740 | +0.04(+0.02%) |
Jul 29, 2020 | 169.66 | 172.38 | 169.66 | 172.03 | 91,574 | +3.47(+2.06%) |
Jul 28, 2020 | 170.05 | 170.39 | 168.56 | 168.56 | 131,698 | -1.74(-1.02%) |
Jul 27, 2020 | 168.50 | 170.42 | 168.38 | 170.30 | 103,307 | +2.29(+1.37%) |
Jul 24, 2020 | 168.11 | 168.90 | 166.47 | 168.00 | 138,442 | -1.62(-0.96%) |
Jul 23, 2020 | 171.24 | 173.16 | 168.81 | 169.62 | 141,398 | -1.89(-1.10%) |
Jul 22, 2020 | 170.41 | 171.96 | 170.41 | 171.52 | 156,193 | +1.03(+0.61%) |
Jul 21, 2020 | 171.94 | 171.94 | 170.12 | 170.48 | 122,278 | -0.38(-0.22%) |
Jul 20, 2020 | 168.47 | 171.05 | 168.47 | 170.86 | 104,501 | +2.29(+1.36%) |
Jul 17, 2020 | 167.21 | 168.82 | 166.63 | 168.57 | 96,254 | +2.13(+1.28%) |
Jul 16, 2020 | 166.42 | 166.73 | 165.33 | 166.44 | 88,676 | -0.99(-0.59%) |
Jul 15, 2020 | 166.97 | 167.74 | 165.40 | 167.43 | 115,768 | +2.21(+1.34%) |
Jul 14, 2020 | 162.00 | 165.22 | 160.16 | 165.22 | 108,467 | +2.82(+1.74%) |
Jul 13, 2020 | 167.20 | 167.97 | 162.08 | 162.40 | 227,254 | -3.89(-2.34%) |
Jul 10, 2020 | 166.12 | 166.49 | 164.76 | 166.28 | 139,568 | +0.02(+0.01%) |
Jul 09, 2020 | 166.57 | 166.89 | 163.61 | 166.26 | 132,356 | +0.00(+0.00%) |
Jul 08, 2020 | 164.91 | 166.26 | 164.27 | 166.26 | 150,215 | +1.95(+1.19%) |
Jul 07, 2020 | 164.59 | 166.62 | 164.16 | 164.31 | 125,155 | -1.14(-0.69%) |
Jul 06, 2020 | 165.70 | 166.82 | 164.85 | 165.45 | 186,641 | +2.03(+1.24%) |
Jul 02, 2020 | 164.57 | 164.74 | 163.24 | 163.42 | 106,596 | +1.01(+0.62%) |
Jul 01, 2020 | 161.57 | 163.34 | 161.03 | 162.41 | 248,490 | +1.19(+0.74%) |
Jun 30, 2020 | 158.40 | 161.77 | 158.40 | 161.21 | 135,945 | +2.86(+1.81%) |
Jun 29, 2020 | 158.01 | 158.41 | 155.62 | 158.35 | 117,995 | +1.18(+0.75%) |
Jun 26, 2020 | 159.34 | 159.65 | 156.87 | 157.17 | 113,456 | -2.50(-1.57%) |
Jun 25, 2020 | 157.33 | 159.78 | 156.08 | 159.67 | 138,229 | +1.81(+1.15%) |
Jun 24, 2020 | 160.85 | 161.84 | 156.34 | 157.86 | 149,927 | -4.13(-2.55%) |
Jun 23, 2020 | 163.85 | 163.85 | 161.90 | 161.99 | 107,483 | -0.11(-0.07%) |
Jun 22, 2020 | 160.54 | 162.45 | 160.14 | 162.10 | 128,013 | +1.45(+0.90%) |
Jun 19, 2020 | 163.15 | 163.26 | 160.01 | 160.65 | 124,560 | -0.53(-0.33%) |
Jun 18, 2020 | 160.03 | 161.64 | 160.03 | 161.17 | 80,552 | +0.31(+0.19%) |
Jun 17, 2020 | 161.55 | 162.13 | 160.57 | 160.86 | 105,679 | -0.14(-0.08%) |
Jun 16, 2020 | 162.46 | 162.88 | 158.19 | 161.00 | 273,988 | +2.95(+1.87%) |
Jun 15, 2020 | 151.97 | 158.19 | 151.70 | 158.04 | 150,311 | +2.83(+1.82%) |
Jun 12, 2020 | 157.38 | 157.94 | 152.22 | 155.22 | 214,954 | +1.93(+1.26%) |
Jun 11, 2020 | 158.01 | 158.81 | 153.29 | 153.29 | 276,459 | -9.45(-5.81%) |
Jun 10, 2020 | 163.75 | 164.03 | 161.72 | 162.74 | 161,092 | -0.70(-0.43%) |
Jun 09, 2020 | 164.25 | 164.61 | 162.99 | 163.44 | 232,557 | -2.14(-1.29%) |
Jun 08, 2020 | 164.89 | 165.78 | 163.99 | 165.58 | 263,475 | +1.54(+0.94%) |
Jun 05, 2020 | 164.04 | 165.13 | 162.47 | 164.04 | 219,161 | +3.74(+2.34%) |
Jun 04, 2020 | 161.55 | 162.05 | 159.04 | 160.30 | 159,732 | -2.04(-1.25%) |
Jun 03, 2020 | 161.06 | 162.73 | 160.89 | 162.33 | 199,660 | +2.37(+1.48%) |
Jun 02, 2020 | 158.97 | 159.97 | 157.79 | 159.97 | 210,634 | +1.54(+0.97%) |
Jun 01, 2020 | 156.81 | 158.94 | 156.51 | 158.43 | 209,670 | +1.55(+0.99%) |
May 29, 2020 | 154.86 | 157.07 | 154.04 | 156.88 | 157,086 | +1.89(+1.22%) |
May 28, 2020 | 155.17 | 156.99 | 154.52 | 154.99 | 191,730 | +0.70(+0.46%) |
May 27, 2020 | 154.61 | 154.61 | 150.02 | 154.28 | 291,796 | +1.64(+1.07%) |
May 26, 2020 | 154.55 | 154.56 | 152.58 | 152.65 | 129,045 | +1.66(+1.10%) |
May 22, 2020 | 149.72 | 150.99 | 149.02 | 150.99 | 121,072 | +1.36(+0.91%) |
May 21, 2020 | 150.46 | 150.95 | 148.70 | 149.63 | 136,212 | -1.03(-0.69%) |
May 20, 2020 | 150.28 | 151.21 | 150.04 | 150.67 | 339,706 | +2.52(+1.70%) |
May 19, 2020 | 148.92 | 150.34 | 148.14 | 148.14 | 164,767 | -0.99(-0.67%) |
May 18, 2020 | 148.50 | 149.97 | 148.18 | 149.14 | 134,490 | +4.37(+3.02%) |
May 15, 2020 | 142.56 | 144.96 | 142.54 | 144.77 | 112,453 | +1.10(+0.77%) |
May 14, 2020 | 140.42 | 143.69 | 138.95 | 143.67 | 184,667 | +1.63(+1.15%) |
May 13, 2020 | 145.09 | 145.73 | 140.58 | 142.04 | 201,738 | -3.23(-2.23%) |
May 12, 2020 | 149.33 | 149.33 | 145.22 | 145.28 | 146,206 | -3.53(-2.37%) |
May 11, 2020 | 146.53 | 149.52 | 146.36 | 148.81 | 263,426 | +0.96(+0.65%) |
May 08, 2020 | 147.43 | 148.14 | 146.60 | 147.84 | 270,258 | +2.15(+1.48%) |
May 07, 2020 | 144.49 | 146.73 | 144.45 | 145.69 | 274,198 | +3.39(+2.38%) |
May 06, 2020 | 143.11 | 143.99 | 142.27 | 142.29 | 116,429 | -0.18(-0.12%) |
May 05, 2020 | 142.09 | 143.86 | 141.69 | 142.47 | 458,073 | +2.21(+1.58%) |
May 04, 2020 | 137.90 | 140.26 | 137.33 | 140.26 | 119,572 | +1.29(+0.93%) |
May 01, 2020 | 140.19 | 141.11 | 138.23 | 138.97 | 272,412 | -4.01(-2.81%) |
Apr 30, 2020 | 144.06 | 144.57 | 142.72 | 142.99 | 243,365 | -2.47(-1.70%) |
Apr 29, 2020 | 144.34 | 146.23 | 143.31 | 145.45 | 249,962 | +3.86(+2.73%) |
Apr 28, 2020 | 144.38 | 145.10 | 141.17 | 141.59 | 233,721 | -0.57(-0.40%) |
Apr 27, 2020 | 140.16 | 142.68 | 140.16 | 142.16 | 192,201 | +2.96(+2.13%) |
Apr 24, 2020 | 137.90 | 139.52 | 136.96 | 139.20 | 138,617 | +2.02(+1.47%) |
Apr 23, 2020 | 137.62 | 139.26 | 136.94 | 137.18 | 188,040 | -0.10(-0.07%) |
Apr 22, 2020 | 136.44 | 137.84 | 135.47 | 137.28 | 129,644 | +3.97(+2.98%) |
Apr 21, 2020 | 135.04 | 136.16 | 132.66 | 133.31 | 214,246 | -4.31(-3.13%) |
Apr 20, 2020 | 137.71 | 140.06 | 137.23 | 137.62 | 184,189 | -2.35(-1.68%) |
Apr 17, 2020 | 138.84 | 140.17 | 137.69 | 139.97 | 208,490 | +4.66(+3.44%) |
Apr 16, 2020 | 134.80 | 135.98 | 133.80 | 135.31 | 185,761 | +0.79(+0.59%) |
Apr 15, 2020 | 133.30 | 135.11 | 133.07 | 134.52 | 179,440 | -2.27(-1.66%) |
Apr 14, 2020 | 134.99 | 137.01 | 134.99 | 136.79 | 244,917 | +4.58(+3.46%) |
Apr 13, 2020 | 134.43 | 134.47 | 130.41 | 132.21 | 381,874 | -2.39(-1.77%) |
Apr 09, 2020 | 133.96 | 136.60 | 133.48 | 134.59 | 261,229 | +2.17(+1.64%) |
Apr 08, 2020 | 128.70 | 132.91 | 127.71 | 132.42 | 259,238 | +5.26(+4.14%) |
Apr 07, 2020 | 130.94 | 131.57 | 127.16 | 127.16 | 262,634 | +0.64(+0.51%) |
Apr 06, 2020 | 122.38 | 127.17 | 122.26 | 126.52 | 252,210 | +8.81(+7.49%) |
Apr 03, 2020 | 118.94 | 120.11 | 116.43 | 117.70 | 191,971 | -1.56(-1.31%) |
Apr 02, 2020 | 117.10 | 120.77 | 116.86 | 119.27 | 229,656 | +1.39(+1.18%) |
Apr 01, 2020 | 118.39 | 120.42 | 116.73 | 117.87 | 329,744 | -5.60(-4.54%) |
Mar 31, 2020 | 125.50 | 125.97 | 122.69 | 123.47 | 277,485 | -2.46(-1.95%) |
Mar 30, 2020 | 123.05 | 126.16 | 122.31 | 125.93 | 350,926 | +3.33(+2.72%) |
Mar 27, 2020 | 122.77 | 125.45 | 121.05 | 122.60 | 451,559 | -3.47(-2.75%) |
Mar 26, 2020 | 120.18 | 126.60 | 120.18 | 126.07 | 594,914 | +6.44(+5.39%) |
Mar 25, 2020 | 118.21 | 124.07 | 116.07 | 119.62 | 494,938 | +2.67(+2.28%) |
Mar 24, 2020 | 111.98 | 117.39 | 111.31 | 116.95 | 586,944 | +11.20(+10.59%) |
Mar 23, 2020 | 108.38 | 109.05 | 103.38 | 105.76 | 764,028 | -2.26(-2.09%) |
Mar 20, 2020 | 114.54 | 116.91 | 108.00 | 108.02 | 394,203 | -4.49(-3.99%) |
Mar 19, 2020 | 108.99 | 114.74 | 105.76 | 112.51 | 528,099 | +2.62(+2.39%) |
Mar 18, 2020 | 111.14 | 113.50 | 104.62 | 109.89 | 700,388 | -8.61(-7.26%) |
Mar 17, 2020 | 114.66 | 119.40 | 110.35 | 118.50 | 661,453 | +6.41(+5.72%) |
Mar 16, 2020 | 115.44 | 120.04 | 112.08 | 112.08 | 468,775 | -16.78(-13.02%) |
Mar 13, 2020 | 126.64 | 128.87 | 119.30 | 128.87 | 634,809 | +8.25(+6.84%) |
Mar 12, 2020 | 122.94 | 129.18 | 120.44 | 120.62 | 726,718 | -11.69(-8.83%) |
Mar 11, 2020 | 135.37 | 136.36 | 130.63 | 132.31 | 391,081 | -7.12(-5.11%) |
Mar 10, 2020 | 137.73 | 139.49 | 132.25 | 139.43 | 343,857 | +6.09(+4.57%) |
Mar 09, 2020 | 137.86 | 137.86 | 131.30 | 133.34 | 345,426 | -11.80(-8.13%) |
Mar 06, 2020 | 144.17 | 146.17 | 141.68 | 145.13 | 244,685 | -3.43(-2.31%) |
Mar 05, 2020 | 149.57 | 151.25 | 147.36 | 148.57 | 147,036 | -4.54(-2.97%) |
Mar 04, 2020 | 150.01 | 153.11 | 148.81 | 153.11 | 159,771 | +5.85(+3.97%) |
Mar 03, 2020 | 150.56 | 153.00 | 145.95 | 147.26 | 263,777 | -3.20(-2.13%) |
Mar 02, 2020 | 146.34 | 150.61 | 144.40 | 150.46 | 304,852 | +5.09(+3.50%) |
Feb 28, 2020 | 141.64 | 145.52 | 140.55 | 145.38 | 466,855 | -0.77(-0.53%) |
Feb 27, 2020 | 148.84 | 151.67 | 146.15 | 146.15 | 338,857 | -5.85(-3.85%) |
Feb 26, 2020 | 154.01 | 155.94 | 151.76 | 152.00 | 178,872 | -1.55(-1.01%) |
Feb 25, 2020 | 159.03 | 159.11 | 153.15 | 153.55 | 278,827 | -5.00(-3.15%) |
Feb 24, 2020 | 158.42 | 159.55 | 157.39 | 158.55 | 284,624 | -4.96(-3.03%) |
Feb 21, 2020 | 164.98 | 165.05 | 162.97 | 163.51 | 115,351 | -2.13(-1.29%) |
Feb 20, 2020 | 165.78 | 166.33 | 163.59 | 165.64 | 303,760 | -0.19(-0.12%) |
Feb 19, 2020 | 165.61 | 166.40 | 165.61 | 165.83 | 89,862 | +0.92(+0.56%) |
Feb 18, 2020 | 164.45 | 165.04 | 164.27 | 164.91 | 140,781 | +0.01(+0.01%) |
Feb 14, 2020 | 164.50 | 165.07 | 164.37 | 164.90 | 146,708 | +0.83(+0.50%) |
Feb 13, 2020 | 162.79 | 164.44 | 162.53 | 164.07 | 111,881 | +0.67(+0.41%) |
Feb 12, 2020 | 162.91 | 163.51 | 162.42 | 163.40 | 150,909 | +1.33(+0.82%) |
Feb 11, 2020 | 162.09 | 162.89 | 161.77 | 162.07 | 99,533 | +0.70(+0.43%) |
Feb 10, 2020 | 159.77 | 161.37 | 159.77 | 161.37 | 114,681 | +1.23(+0.77%) |
Feb 07, 2020 | 160.86 | 160.86 | 159.97 | 160.13 | 117,202 | -1.26(-0.78%) |
Feb 06, 2020 | 161.27 | 161.60 | 160.75 | 161.40 | 88,855 | +0.58(+0.36%) |
Feb 05, 2020 | 161.90 | 161.90 | 160.63 | 160.81 | 145,447 | +0.33(+0.21%) |
Feb 04, 2020 | 159.50 | 160.79 | 159.50 | 160.48 | 157,703 | +2.63(+1.66%) |
Feb 03, 2020 | 157.00 | 158.54 | 157.00 | 157.86 | 109,087 | +1.55(+0.99%) |
Jan 31, 2020 | 158.65 | 158.65 | 155.94 | 156.31 | 130,978 | -2.87(-1.80%) |
Jan 30, 2020 | 157.61 | 159.28 | 157.34 | 159.18 | 154,901 | +0.50(+0.31%) |
Jan 29, 2020 | 159.68 | 159.71 | 158.68 | 158.68 | 110,714 | -0.72(-0.45%) |
Jan 28, 2020 | 158.65 | 159.91 | 158.26 | 159.40 | 303,772 | +1.52(+0.96%) |
Jan 27, 2020 | 157.54 | 158.57 | 156.72 | 157.88 | 230,053 | -2.41(-1.50%) |
Jan 24, 2020 | 162.10 | 162.26 | 159.61 | 160.30 | 137,969 | -1.42(-0.88%) |
Jan 23, 2020 | 160.90 | 161.81 | 160.27 | 161.72 | 96,751 | +0.53(+0.33%) |
Jan 22, 2020 | 161.62 | 162.38 | 161.06 | 161.19 | 138,795 | +0.23(+0.14%) |
Jan 21, 2020 | 160.53 | 161.46 | 160.53 | 160.96 | 113,573 | -0.06(-0.04%) |
Jan 17, 2020 | 161.13 | 161.17 | 160.64 | 161.02 | 191,944 | +0.13(+0.08%) |
Jan 16, 2020 | 160.07 | 160.90 | 159.97 | 160.89 | 139,396 | +1.67(+1.05%) |
Jan 15, 2020 | 158.80 | 159.87 | 158.80 | 159.22 | 114,310 | +0.41(+0.26%) |
Jan 14, 2020 | 158.61 | 159.37 | 158.14 | 158.81 | 179,760 | +0.10(+0.06%) |
Jan 13, 2020 | 157.93 | 158.79 | 157.65 | 158.71 | 181,801 | +1.04(+0.66%) |
Jan 10, 2020 | 158.16 | 158.36 | 157.40 | 157.67 | 119,669 | -0.09(-0.06%) |
Jan 09, 2020 | 157.36 | 157.89 | 157.21 | 157.76 | 172,976 | +1.26(+0.81%) |
Jan 08, 2020 | 155.99 | 157.24 | 155.99 | 156.49 | 187,988 | +0.53(+0.34%) |
Jan 07, 2020 | 155.77 | 156.32 | 155.43 | 155.96 | 101,849 | +0.11(+0.07%) |
Jan 06, 2020 | 154.34 | 155.89 | 154.22 | 155.85 | 152,790 | +0.44(+0.28%) |
Jan 03, 2020 | 153.88 | 155.59 | 153.48 | 155.41 | 138,175 | -0.25(-0.16%) |
Jan 02, 2020 | 155.41 | 155.67 | 154.54 | 155.67 | 266,500 | +1.22(+0.79%) |
Dec 31, 2019 | 153.43 | 154.46 | 153.43 | 154.44 | 92,733 | +0.71(+0.46%) |
Dec 30, 2019 | 154.66 | 154.82 | 153.28 | 153.73 | 106,640 | -0.88(-0.57%) |
Dec 27, 2019 | 155.02 | 155.03 | 154.14 | 154.61 | 87,284 | -0.08(-0.05%) |
Dec 26, 2019 | 154.66 | 154.80 | 154.33 | 154.69 | 87,070 | +0.36(+0.23%) |
Dec 24, 2019 | 154.17 | 154.35 | 153.85 | 154.32 | 37,422 | +0.46(+0.30%) |
Dec 23, 2019 | 154.48 | 154.48 | 153.79 | 153.87 | 109,101 | -0.16(-0.11%) |
Dec 20, 2019 | 153.43 | 154.03 | 153.25 | 154.03 | 72,067 | +1.10(+0.72%) |
Dec 19, 2019 | 152.35 | 153.00 | 152.17 | 152.94 | 344,247 | +0.89(+0.59%) |
Dec 18, 2019 | 152.11 | 152.42 | 151.94 | 152.04 | 80,717 | +0.22(+0.15%) |
Dec 17, 2019 | 152.76 | 152.77 | 151.75 | 151.82 | 100,821 | -0.59(-0.39%) |
Dec 16, 2019 | 152.08 | 152.68 | 151.90 | 152.41 | 93,555 | +1.35(+0.89%) |
Dec 13, 2019 | 150.94 | 151.75 | 150.48 | 151.06 | 74,232 | +0.11(+0.07%) |
Dec 12, 2019 | 150.23 | 151.43 | 149.84 | 150.96 | 87,059 | +0.76(+0.50%) |
Dec 11, 2019 | 150.41 | 150.42 | 149.76 | 150.20 | 133,631 | +0.10(+0.06%) |
Dec 10, 2019 | 150.51 | 150.61 | 149.90 | 150.10 | 82,927 | -0.31(-0.21%) |
Dec 09, 2019 | 151.00 | 151.18 | 150.42 | 150.42 | 82,177 | -0.74(-0.49%) |
Dec 06, 2019 | 151.14 | 151.54 | 150.92 | 151.15 | 66,190 | +1.21(+0.81%) |
Dec 05, 2019 | 150.19 | 150.27 | 149.59 | 149.94 | 101,853 | +0.15(+0.10%) |
Dec 04, 2019 | 149.67 | 150.55 | 149.60 | 149.79 | 119,514 | +0.84(+0.57%) |
Dec 03, 2019 | 147.91 | 149.03 | 147.48 | 148.95 | 152,075 | -0.52(-0.35%) |
Dec 02, 2019 | 151.37 | 151.49 | 149.17 | 149.47 | 157,972 | -1.83(-1.21%) |
Nov 29, 2019 | 151.83 | 152.00 | 151.17 | 151.31 | 52,169 | -0.75(-0.49%) |
Nov 27, 2019 | 152.04 | 152.07 | 151.50 | 152.06 | 73,717 | +0.48(+0.31%) |
Nov 26, 2019 | 150.93 | 151.58 | 150.74 | 151.58 | 78,761 | +0.44(+0.29%) |
Nov 25, 2019 | 150.08 | 151.33 | 150.08 | 151.14 | 101,827 | +1.73(+1.16%) |
Nov 22, 2019 | 149.62 | 149.72 | 148.75 | 149.42 | 157,229 | +0.35(+0.23%) |
Nov 21, 2019 | 150.06 | 150.06 | 148.97 | 149.07 | 110,012 | -0.96(-0.64%) |
Nov 20, 2019 | 149.69 | 150.62 | 149.08 | 150.03 | 96,726 | -0.05(-0.03%) |
Nov 19, 2019 | 149.62 | 150.34 | 149.13 | 150.08 | 78,348 | +0.84(+0.57%) |
Nov 18, 2019 | 148.78 | 149.46 | 148.78 | 149.23 | 113,101 | +0.36(+0.24%) |
Nov 15, 2019 | 148.39 | 148.87 | 148.05 | 148.87 | 98,152 | +1.29(+0.87%) |
Nov 14, 2019 | 146.88 | 147.62 | 146.61 | 147.58 | 103,434 | +0.47(+0.32%) |
Nov 13, 2019 | 145.98 | 147.19 | 145.97 | 147.12 | 84,675 | +0.58(+0.40%) |
Nov 12, 2019 | 146.47 | 147.12 | 146.31 | 146.54 | 98,087 | +0.33(+0.23%) |
Nov 11, 2019 | 145.50 | 146.39 | 145.44 | 146.21 | 378,313 | +0.10(+0.07%) |
Nov 08, 2019 | 145.83 | 146.23 | 145.49 | 146.11 | 88,873 | +0.14(+0.09%) |
Nov 07, 2019 | 146.58 | 146.87 | 145.77 | 145.97 | 117,469 | +0.08(+0.05%) |
Nov 06, 2019 | 146.18 | 146.18 | 145.50 | 145.90 | 96,069 | -0.79(-0.54%) |
Nov 05, 2019 | 147.70 | 147.80 | 146.50 | 146.68 | 103,810 | -0.82(-0.56%) |
Nov 04, 2019 | 148.44 | 148.46 | 147.39 | 147.51 | 97,851 | -0.18(-0.12%) |
Nov 01, 2019 | 147.03 | 147.69 | 146.83 | 147.69 | 75,366 | +1.39(+0.95%) |
Oct 31, 2019 | 146.81 | 147.13 | 145.78 | 146.30 | 104,409 | -0.84(-0.57%) |
Oct 30, 2019 | 146.71 | 147.24 | 145.89 | 147.15 | 85,103 | +0.60(+0.41%) |
Oct 29, 2019 | 146.42 | 147.22 | 146.40 | 146.55 | 89,098 | -0.21(-0.15%) |
Oct 28, 2019 | 146.66 | 147.03 | 146.61 | 146.76 | 80,687 | +0.65(+0.44%) |
Oct 25, 2019 | 145.49 | 146.58 | 145.42 | 146.11 | 90,625 | +0.56(+0.39%) |
Oct 24, 2019 | 144.97 | 145.74 | 144.83 | 145.55 | 85,077 | +0.81(+0.56%) |
Oct 23, 2019 | 144.21 | 144.95 | 143.88 | 144.73 | 308,473 | +0.28(+0.19%) |
Oct 22, 2019 | 145.87 | 146.10 | 144.40 | 144.45 | 74,479 | -1.17(-0.81%) |
Oct 21, 2019 | 145.34 | 145.73 | 145.06 | 145.62 | 401,676 | +1.12(+0.78%) |
Oct 18, 2019 | 144.81 | 145.08 | 143.55 | 144.50 | 101,554 | -0.54(-0.37%) |
Oct 17, 2019 | 144.98 | 145.42 | 144.87 | 145.04 | 84,629 | +0.62(+0.43%) |
Oct 16, 2019 | 144.61 | 144.76 | 143.88 | 144.42 | 357,813 | -0.69(-0.47%) |
Oct 15, 2019 | 144.23 | 145.34 | 144.23 | 145.11 | 88,502 | +1.38(+0.96%) |
Oct 14, 2019 | 143.79 | 144.17 | 143.61 | 143.73 | 50,229 | -0.28(-0.20%) |
Oct 11, 2019 | 143.81 | 145.04 | 143.81 | 144.01 | 138,155 | +1.83(+1.29%) |
Oct 10, 2019 | 141.28 | 142.41 | 141.08 | 142.18 | 96,567 | +0.91(+0.65%) |
Oct 09, 2019 | 140.98 | 141.75 | 140.64 | 141.27 | 101,534 | +1.38(+0.98%) |
Oct 08, 2019 | 141.32 | 141.34 | 139.71 | 139.89 | 108,828 | -2.44(-1.72%) |
Oct 07, 2019 | 142.58 | 143.28 | 142.17 | 142.34 | 382,825 | -0.69(-0.48%) |
Oct 04, 2019 | 141.94 | 143.05 | 141.70 | 143.03 | 92,378 | +1.44(+1.01%) |
Oct 03, 2019 | 139.57 | 141.59 | 138.27 | 141.59 | 144,570 | +1.82(+1.30%) |
Oct 02, 2019 | 141.01 | 141.07 | 139.08 | 139.77 | 274,792 | -2.17(-1.53%) |
Oct 01, 2019 | 143.93 | 144.28 | 141.85 | 141.94 | 162,572 | -1.72(-1.20%) |
Sep 30, 2019 | 142.97 | 144.06 | 142.58 | 143.66 | 83,670 | +0.96(+0.67%) |
Sep 27, 2019 | 144.60 | 144.92 | 141.75 | 142.69 | 101,554 | -1.54(-1.07%) |
Sep 26, 2019 | 144.58 | 144.60 | 143.53 | 144.24 | 84,833 | -0.33(-0.23%) |
Sep 25, 2019 | 143.85 | 144.71 | 142.79 | 144.57 | 121,270 | +0.80(+0.55%) |
Sep 24, 2019 | 145.68 | 145.94 | 143.24 | 143.77 | 135,741 | -1.37(-0.94%) |
Sep 23, 2019 | 144.77 | 145.57 | 144.77 | 145.14 | 111,662 | +0.11(+0.07%) |
Sep 20, 2019 | 145.89 | 146.24 | 144.67 | 145.03 | 85,780 | -0.59(-0.41%) |
Sep 19, 2019 | 146.19 | 146.51 | 145.54 | 145.62 | 178,606 | -0.30(-0.21%) |
Sep 18, 2019 | 146.11 | 146.16 | 144.41 | 145.93 | 96,299 | -0.45(-0.30%) |
Sep 17, 2019 | 145.50 | 146.46 | 145.50 | 146.37 | 83,598 | +0.89(+0.61%) |
Sep 16, 2019 | 144.35 | 145.58 | 144.22 | 145.48 | 371,065 | +0.81(+0.56%) |
Sep 13, 2019 | 145.20 | 145.51 | 144.49 | 144.67 | 65,704 | -0.31(-0.21%) |
Sep 12, 2019 | 145.18 | 145.85 | 144.94 | 144.98 | 100,337 | +0.35(+0.24%) |
Sep 11, 2019 | 144.08 | 144.63 | 143.70 | 144.63 | 138,633 | +0.81(+0.57%) |
Sep 10, 2019 | 143.90 | 144.16 | 142.27 | 143.82 | 103,745 | -0.69(-0.48%) |
Sep 09, 2019 | 146.49 | 146.91 | 144.11 | 144.51 | 91,764 | -1.51(-1.03%) |
Sep 06, 2019 | 146.19 | 146.68 | 145.89 | 146.02 | 63,947 | +0.13(+0.09%) |
Sep 05, 2019 | 145.53 | 146.34 | 145.43 | 145.89 | 109,929 | +1.81(+1.26%) |
Sep 04, 2019 | 143.94 | 144.18 | 143.52 | 144.08 | 99,780 | +1.37(+0.96%) |
Sep 03, 2019 | 142.92 | 143.72 | 142.08 | 142.71 | 171,871 | -1.14(-0.79%) |
Aug 30, 2019 | 144.81 | 144.81 | 143.23 | 143.85 | 131,408 | -0.50(-0.35%) |
Aug 29, 2019 | 143.94 | 144.60 | 143.78 | 144.35 | 92,223 | +1.90(+1.33%) |
Aug 28, 2019 | 141.36 | 142.70 | 140.88 | 142.46 | 96,535 | +0.71(+0.50%) |
Aug 27, 2019 | 142.81 | 143.18 | 141.23 | 141.75 | 144,059 | -0.29(-0.20%) |
Aug 26, 2019 | 142.17 | 142.78 | 141.04 | 142.04 | 527,470 | +1.19(+0.85%) |
Aug 23, 2019 | 143.84 | 144.79 | 140.42 | 140.85 | 172,628 | -3.74(-2.58%) |
Aug 22, 2019 | 145.31 | 145.44 | 143.70 | 144.59 | 212,355 | -0.42(-0.29%) |
Aug 21, 2019 | 144.75 | 145.22 | 144.40 | 145.00 | 90,370 | +1.47(+1.03%) |
Aug 20, 2019 | 144.06 | 144.44 | 143.53 | 143.53 | 77,288 | -0.82(-0.57%) |
Aug 19, 2019 | 144.62 | 144.70 | 143.82 | 144.35 | 81,848 | +1.48(+1.04%) |
Aug 16, 2019 | 141.59 | 143.12 | 141.59 | 142.87 | 146,491 | +2.12(+1.51%) |
Aug 15, 2019 | 140.69 | 141.08 | 139.76 | 140.75 | 134,334 | +0.64(+0.46%) |
Aug 14, 2019 | 141.95 | 142.37 | 139.92 | 140.11 | 192,534 | -4.22(-2.92%) |
Aug 13, 2019 | 142.11 | 144.91 | 141.88 | 144.34 | 94,339 | +1.97(+1.39%) |
Aug 12, 2019 | 143.38 | 143.56 | 141.91 | 142.36 | 113,841 | -1.75(-1.22%) |
Aug 09, 2019 | 144.75 | 145.08 | 143.29 | 144.11 | 168,392 | -1.24(-0.85%) |
Aug 08, 2019 | 142.89 | 145.35 | 142.15 | 145.35 | 110,617 | +3.36(+2.37%) |
Aug 07, 2019 | 139.78 | 142.38 | 139.17 | 141.99 | 124,659 | +0.89(+0.63%) |
Aug 06, 2019 | 140.24 | 141.28 | 139.63 | 141.10 | 177,099 | +2.18(+1.57%) |
Aug 05, 2019 | 141.27 | 141.53 | 137.76 | 138.92 | 526,107 | -4.89(-3.40%) |
Aug 02, 2019 | 144.74 | 144.74 | 142.99 | 143.81 | 143,288 | -1.52(-1.05%) |