Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 208.35 | 210.61 | 206.47 | 206.51 | 1,958,141 | -1.94(-0.93%) |
Aug 28, 2020 | 205.00 | 210.10 | 204.79 | 208.45 | 3,189,477 | +3.47(+1.69%) |
Aug 27, 2020 | 203.00 | 205.61 | 202.04 | 204.98 | 2,144,714 | +2.29(+1.13%) |
Aug 26, 2020 | 202.65 | 203.96 | 201.10 | 202.69 | 1,615,987 | +1.37(+0.68%) |
Aug 25, 2020 | 205.88 | 206.27 | 200.29 | 201.32 | 2,299,319 | -2.90(-1.42%) |
Aug 24, 2020 | 200.05 | 204.74 | 199.14 | 204.22 | 3,612,152 | +6.49(+3.28%) |
Aug 21, 2020 | 196.48 | 200.03 | 195.86 | 197.73 | 2,165,280 | +1.57(+0.80%) |
Aug 20, 2020 | 193.73 | 196.52 | 192.63 | 196.16 | 1,631,348 | +0.88(+0.45%) |
Aug 19, 2020 | 194.30 | 198.15 | 194.30 | 195.28 | 2,360,688 | +0.86(+0.44%) |
Aug 18, 2020 | 193.86 | 195.79 | 191.80 | 194.42 | 3,236,700 | +0.31(+0.16%) |
Aug 17, 2020 | 197.27 | 198.73 | 193.55 | 194.11 | 2,833,319 | -1.84(-0.94%) |
Aug 14, 2020 | 189.82 | 196.93 | 189.62 | 195.95 | 4,931,921 | +4.45(+2.33%) |
Aug 13, 2020 | 188.51 | 192.37 | 187.51 | 191.50 | 3,899,659 | +1.78(+0.94%) |
Aug 12, 2020 | 187.87 | 193.74 | 186.95 | 189.72 | 6,641,887 | +5.18(+2.80%) |
Aug 11, 2020 | 187.87 | 191.25 | 183.31 | 184.54 | 6,384,988 | -3.32(-1.77%) |
Aug 10, 2020 | 176.75 | 188.31 | 175.98 | 187.85 | 11,513,140 | +15.45(+8.96%) |
Aug 07, 2020 | 162.01 | 172.73 | 162.01 | 172.40 | 6,718,331 | +10.61(+6.56%) |
Aug 06, 2020 | 161.57 | 162.96 | 160.93 | 161.80 | 1,452,981 | +0.51(+0.31%) |
Aug 05, 2020 | 161.43 | 161.97 | 159.92 | 161.29 | 1,394,415 | +0.98(+0.61%) |
Aug 04, 2020 | 158.96 | 161.08 | 158.94 | 160.31 | 1,345,611 | +1.35(+0.85%) |
Aug 03, 2020 | 159.27 | 160.25 | 158.31 | 158.96 | 1,600,603 | +0.77(+0.49%) |
Jul 31, 2020 | 161.57 | 162.24 | 157.81 | 158.19 | 2,648,689 | -4.05(-2.50%) |
Jul 30, 2020 | 163.59 | 163.92 | 159.56 | 162.24 | 5,755,476 | +2.97(+1.86%) |
Jul 29, 2020 | 156.97 | 160.98 | 156.88 | 159.27 | 4,922,290 | +2.46(+1.57%) |
Jul 28, 2020 | 159.15 | 160.00 | 156.60 | 156.81 | 2,527,837 | -3.49(-2.17%) |
Jul 27, 2020 | 155.00 | 160.37 | 153.93 | 160.29 | 3,114,706 | +5.26(+3.39%) |
Jul 24, 2020 | 154.71 | 156.76 | 154.24 | 155.03 | 1,645,996 | -0.89(-0.57%) |
Jul 23, 2020 | 155.38 | 157.24 | 154.67 | 155.93 | 1,476,738 | +0.80(+0.51%) |
Jul 22, 2020 | 154.66 | 155.88 | 153.53 | 155.13 | 1,311,332 | -0.34(-0.22%) |
Jul 21, 2020 | 155.09 | 157.40 | 154.44 | 155.47 | 1,843,561 | +1.29(+0.83%) |
Jul 20, 2020 | 154.89 | 155.51 | 152.94 | 154.18 | 1,696,248 | -1.74(-1.11%) |
Jul 17, 2020 | 157.14 | 157.93 | 154.91 | 155.92 | 2,180,184 | -0.11(-0.07%) |
Jul 16, 2020 | 151.96 | 156.97 | 150.74 | 156.03 | 4,364,506 | +4.56(+3.01%) |
Jul 15, 2020 | 150.69 | 152.68 | 149.40 | 151.47 | 3,548,009 | +2.58(+1.73%) |
Jul 14, 2020 | 146.76 | 149.28 | 146.10 | 148.89 | 1,744,860 | +2.13(+1.45%) |
Jul 13, 2020 | 150.30 | 150.51 | 146.22 | 146.76 | 1,848,028 | -2.22(-1.49%) |
Jul 10, 2020 | 146.73 | 149.37 | 146.51 | 148.97 | 1,858,905 | +2.68(+1.83%) |
Jul 09, 2020 | 148.42 | 149.12 | 145.90 | 146.30 | 2,382,737 | -2.65(-1.78%) |
Jul 08, 2020 | 148.53 | 149.72 | 146.79 | 148.95 | 2,247,073 | +0.02(+0.01%) |
Jul 07, 2020 | 144.92 | 150.25 | 144.78 | 148.93 | 2,749,510 | +2.13(+1.45%) |
Jul 06, 2020 | 148.33 | 148.80 | 144.35 | 146.79 | 3,209,472 | +0.74(+0.51%) |
Jul 02, 2020 | 148.98 | 150.04 | 145.87 | 146.05 | 4,308,099 | -1.11(-0.75%) |
Jul 01, 2020 | 149.22 | 153.73 | 146.32 | 147.16 | 19,122,752 | +15.44(+11.73%) |
Jun 30, 2020 | 127.96 | 132.22 | 126.74 | 131.72 | 6,778,848 | +5.33(+4.21%) |
Jun 29, 2020 | 123.34 | 126.56 | 122.23 | 126.39 | 2,482,582 | +4.20(+3.44%) |
Jun 26, 2020 | 127.00 | 127.17 | 121.44 | 122.19 | 3,493,830 | -5.05(-3.97%) |
Jun 25, 2020 | 125.01 | 127.41 | 123.62 | 127.25 | 2,471,257 | +0.95(+0.75%) |
Jun 24, 2020 | 128.69 | 129.01 | 125.40 | 126.29 | 2,521,299 | -3.72(-2.86%) |
Jun 23, 2020 | 129.53 | 130.73 | 128.43 | 130.01 | 1,481,334 | +1.58(+1.23%) |
Jun 22, 2020 | 127.66 | 128.78 | 126.40 | 128.43 | 1,548,974 | -0.23(-0.18%) |
Jun 19, 2020 | 131.59 | 131.71 | 126.78 | 128.67 | 3,024,545 | -0.71(-0.55%) |
Jun 18, 2020 | 126.14 | 130.27 | 125.74 | 129.38 | 2,583,370 | +2.55(+2.01%) |
Jun 17, 2020 | 127.81 | 128.45 | 126.09 | 126.83 | 1,298,976 | +0.11(+0.09%) |
Jun 16, 2020 | 129.15 | 130.29 | 124.34 | 126.71 | 1,768,476 | +1.74(+1.39%) |
Jun 15, 2020 | 120.06 | 125.86 | 119.00 | 124.97 | 1,964,293 | +0.90(+0.72%) |
Jun 12, 2020 | 125.83 | 126.21 | 120.73 | 124.08 | 2,431,103 | +3.66(+3.04%) |
Jun 11, 2020 | 125.23 | 125.71 | 119.49 | 120.42 | 4,692,065 | -10.84(-8.26%) |
Jun 10, 2020 | 134.62 | 135.01 | 131.18 | 131.26 | 2,221,581 | -4.01(-2.96%) |
Jun 09, 2020 | 136.38 | 136.43 | 132.85 | 135.27 | 2,409,255 | -4.38(-3.14%) |
Jun 08, 2020 | 135.50 | 140.22 | 134.75 | 139.65 | 2,898,057 | +6.70(+5.04%) |
Jun 05, 2020 | 133.69 | 136.28 | 132.75 | 132.95 | 3,833,523 | +2.80(+2.16%) |
Jun 04, 2020 | 128.36 | 130.18 | 126.82 | 130.15 | 2,139,689 | +1.06(+0.82%) |
Jun 03, 2020 | 128.08 | 130.77 | 127.64 | 129.09 | 2,918,906 | +3.63(+2.89%) |
Jun 02, 2020 | 122.31 | 125.83 | 122.19 | 125.46 | 2,696,911 | +4.20(+3.46%) |
Jun 01, 2020 | 120.65 | 121.97 | 119.16 | 121.26 | 2,129,170 | -0.79(-0.65%) |
May 29, 2020 | 121.71 | 122.37 | 118.21 | 122.06 | 3,647,510 | -0.55(-0.45%) |
May 28, 2020 | 122.47 | 125.19 | 120.88 | 122.61 | 3,463,599 | +0.67(+0.55%) |
May 27, 2020 | 119.67 | 122.26 | 117.33 | 121.94 | 3,424,602 | +5.25(+4.50%) |
May 26, 2020 | 114.98 | 118.49 | 114.00 | 116.68 | 4,089,017 | +7.30(+6.68%) |
May 22, 2020 | 108.21 | 109.90 | 107.44 | 109.38 | 2,402,329 | +1.15(+1.06%) |
May 21, 2020 | 108.99 | 110.72 | 108.01 | 108.23 | 1,861,130 | -1.16(-1.06%) |
May 20, 2020 | 109.19 | 111.70 | 108.29 | 109.39 | 2,784,382 | +2.08(+1.93%) |
May 19, 2020 | 111.25 | 111.62 | 107.18 | 107.31 | 2,656,034 | -4.11(-3.69%) |
May 18, 2020 | 106.10 | 112.19 | 105.45 | 111.43 | 3,853,754 | +10.91(+10.85%) |
May 15, 2020 | 100.54 | 101.86 | 99.33 | 100.52 | 3,144,774 | -1.49(-1.46%) |
May 14, 2020 | 100.37 | 102.07 | 96.67 | 102.00 | 3,480,523 | -0.22(-0.21%) |
May 13, 2020 | 105.72 | 105.78 | 101.20 | 102.22 | 3,108,140 | -3.55(-3.36%) |
May 12, 2020 | 110.32 | 110.42 | 105.72 | 105.77 | 2,115,211 | -4.13(-3.76%) |
May 11, 2020 | 110.68 | 111.60 | 108.71 | 109.91 | 1,992,720 | -2.69(-2.39%) |
May 08, 2020 | 110.55 | 113.02 | 110.48 | 112.60 | 1,894,994 | +3.46(+3.17%) |
May 07, 2020 | 109.33 | 111.13 | 108.59 | 109.14 | 1,970,927 | +1.51(+1.41%) |
May 06, 2020 | 111.15 | 111.64 | 107.59 | 107.62 | 2,050,544 | -2.38(-2.17%) |
May 05, 2020 | 110.16 | 112.30 | 109.50 | 110.01 | 1,821,735 | +1.70(+1.57%) |
May 04, 2020 | 109.49 | 109.91 | 107.15 | 108.31 | 2,578,271 | -2.20(-1.99%) |
May 01, 2020 | 116.41 | 116.45 | 109.85 | 110.50 | 3,360,630 | -8.01(-6.76%) |
Apr 30, 2020 | 119.60 | 119.60 | 117.56 | 118.52 | 2,107,318 | -2.53(-2.09%) |
Apr 29, 2020 | 121.53 | 123.22 | 120.09 | 121.05 | 2,323,449 | +1.63(+1.36%) |
Apr 28, 2020 | 121.36 | 121.43 | 117.01 | 119.42 | 2,929,548 | +0.42(+0.35%) |
Apr 27, 2020 | 116.08 | 120.13 | 114.36 | 119.00 | 2,562,784 | +3.95(+3.44%) |
Apr 24, 2020 | 113.50 | 115.17 | 111.70 | 115.05 | 2,258,675 | +2.04(+1.80%) |
Apr 23, 2020 | 110.92 | 114.45 | 110.78 | 113.01 | 2,162,129 | +2.19(+1.97%) |
Apr 22, 2020 | 114.54 | 114.95 | 110.74 | 110.82 | 2,230,540 | -1.81(-1.61%) |
Apr 21, 2020 | 112.78 | 114.22 | 111.83 | 112.64 | 1,717,670 | -2.02(-1.76%) |
Apr 20, 2020 | 114.55 | 117.49 | 113.90 | 114.65 | 2,397,380 | -2.07(-1.77%) |
Apr 17, 2020 | 113.12 | 116.82 | 112.87 | 116.72 | 2,635,513 | +5.39(+4.85%) |
Apr 16, 2020 | 111.93 | 113.12 | 109.49 | 111.33 | 2,389,243 | -0.77(-0.68%) |
Apr 15, 2020 | 113.77 | 113.77 | 110.46 | 112.09 | 3,148,900 | -4.84(-4.14%) |
Apr 14, 2020 | 117.55 | 118.71 | 114.10 | 116.94 | 3,298,833 | +1.45(+1.25%) |
Apr 13, 2020 | 117.04 | 117.04 | 113.81 | 115.49 | 3,015,839 | +1.16(+1.01%) |
Apr 09, 2020 | 121.17 | 121.53 | 112.34 | 114.33 | 5,081,271 | -3.04(-2.59%) |
Apr 08, 2020 | 114.99 | 118.94 | 112.11 | 117.36 | 5,963,936 | +8.96(+8.27%) |
Apr 07, 2020 | 116.78 | 117.31 | 108.21 | 108.40 | 3,407,440 | -2.87(-2.58%) |
Apr 06, 2020 | 105.68 | 112.01 | 105.65 | 111.27 | 3,756,190 | +9.16(+8.97%) |
Apr 03, 2020 | 107.74 | 108.45 | 100.68 | 102.11 | 3,428,446 | -6.94(-6.36%) |
Apr 02, 2020 | 105.20 | 109.66 | 104.32 | 109.05 | 2,498,693 | +2.95(+2.78%) |
Apr 01, 2020 | 108.46 | 111.02 | 104.99 | 106.09 | 2,748,732 | -7.27(-6.42%) |
Mar 31, 2020 | 114.52 | 116.72 | 111.49 | 113.36 | 2,829,382 | -2.85(-2.45%) |
Mar 30, 2020 | 114.41 | 117.43 | 111.48 | 116.22 | 2,439,595 | +3.49(+3.09%) |
Mar 27, 2020 | 112.23 | 116.25 | 108.45 | 112.73 | 2,802,165 | -4.69(-4.00%) |
Mar 26, 2020 | 111.59 | 118.73 | 111.26 | 117.42 | 2,903,274 | +6.82(+6.16%) |
Mar 25, 2020 | 113.46 | 118.67 | 107.45 | 110.61 | 4,420,543 | -1.62(-1.44%) |
Mar 24, 2020 | 110.32 | 113.87 | 107.91 | 112.22 | 3,223,928 | +6.69(+6.34%) |
Mar 23, 2020 | 103.72 | 107.56 | 100.27 | 105.53 | 4,207,055 | +1.70(+1.64%) |
Mar 20, 2020 | 106.47 | 110.97 | 99.65 | 103.83 | 4,791,181 | -0.58(-0.56%) |
Mar 19, 2020 | 92.41 | 108.59 | 91.03 | 104.41 | 4,968,613 | +11.22(+12.04%) |
Mar 18, 2020 | 84.50 | 94.14 | 83.95 | 93.19 | 7,483,529 | +4.41(+4.97%) |
Mar 17, 2020 | 86.85 | 93.63 | 82.91 | 88.78 | 5,922,000 | +4.18(+4.94%) |
Mar 16, 2020 | 86.01 | 93.37 | 84.60 | 84.60 | 4,721,694 | -15.09(-15.14%) |
Mar 13, 2020 | 95.79 | 99.73 | 89.75 | 99.69 | 4,572,652 | +9.00(+9.93%) |
Mar 12, 2020 | 96.48 | 98.33 | 89.94 | 90.68 | 5,515,197 | -13.10(-12.62%) |
Mar 11, 2020 | 109.75 | 110.60 | 101.46 | 103.78 | 5,089,088 | -9.03(-8.01%) |
Mar 10, 2020 | 112.32 | 113.82 | 106.45 | 112.81 | 3,812,656 | +4.36(+4.03%) |
Mar 09, 2020 | 112.56 | 113.66 | 106.44 | 108.45 | 4,328,311 | -10.92(-9.15%) |
Mar 06, 2020 | 117.56 | 122.14 | 115.73 | 119.37 | 4,156,985 | -1.50(-1.24%) |
Mar 05, 2020 | 122.80 | 123.85 | 119.76 | 120.86 | 3,385,034 | -6.03(-4.75%) |
Mar 04, 2020 | 125.63 | 126.94 | 122.95 | 126.89 | 3,067,691 | +3.09(+2.50%) |
Mar 03, 2020 | 130.23 | 132.25 | 123.31 | 123.80 | 4,698,106 | -6.20(-4.77%) |
Mar 02, 2020 | 132.26 | 132.57 | 125.84 | 130.00 | 4,748,429 | -1.32(-1.01%) |
Feb 28, 2020 | 125.58 | 131.34 | 124.70 | 131.32 | 4,725,399 | +2.24(+1.74%) |
Feb 27, 2020 | 130.94 | 135.34 | 126.95 | 129.08 | 3,799,557 | -5.37(-3.99%) |
Feb 26, 2020 | 137.13 | 138.96 | 133.54 | 134.44 | 2,973,865 | -0.99(-0.73%) |
Feb 25, 2020 | 144.80 | 144.93 | 134.70 | 135.44 | 4,540,620 | -8.61(-5.97%) |
Feb 24, 2020 | 145.35 | 146.71 | 141.97 | 144.04 | 3,350,059 | -7.81(-5.15%) |
Feb 21, 2020 | 151.87 | 152.69 | 150.41 | 151.86 | 1,768,745 | -1.54(-1.01%) |
Feb 20, 2020 | 149.83 | 153.72 | 148.37 | 153.40 | 2,797,805 | +3.51(+2.34%) |
Feb 19, 2020 | 147.90 | 150.41 | 147.75 | 149.89 | 1,824,716 | +2.39(+1.62%) |
Feb 18, 2020 | 148.19 | 149.68 | 145.47 | 147.50 | 2,068,356 | -0.05(-0.03%) |
Feb 14, 2020 | 149.26 | 150.03 | 146.97 | 147.55 | 1,804,974 | -2.65(-1.77%) |
Feb 13, 2020 | 146.78 | 150.53 | 145.56 | 150.20 | 2,821,350 | +2.75(+1.87%) |
Feb 12, 2020 | 148.09 | 148.66 | 146.26 | 147.45 | 1,725,061 | +0.47(+0.32%) |
Feb 11, 2020 | 147.22 | 148.42 | 145.92 | 146.97 | 2,168,125 | +1.14(+0.78%) |
Feb 10, 2020 | 147.72 | 149.10 | 145.30 | 145.84 | 4,243,185 | +1.04(+0.72%) |
Feb 07, 2020 | 137.02 | 146.45 | 136.20 | 144.80 | 7,022,629 | +6.54(+4.73%) |
Feb 06, 2020 | 140.81 | 140.81 | 138.13 | 138.26 | 1,833,665 | -1.23(-0.88%) |
Feb 05, 2020 | 139.07 | 140.32 | 138.43 | 139.49 | 2,164,767 | +2.27(+1.65%) |
Feb 04, 2020 | 136.15 | 137.89 | 135.81 | 137.22 | 2,766,769 | +3.41(+2.55%) |
Feb 03, 2020 | 135.34 | 137.11 | 133.58 | 133.80 | 2,137,586 | -0.74(-0.55%) |
Jan 31, 2020 | 136.83 | 137.01 | 133.56 | 134.54 | 3,532,653 | -3.37(-2.44%) |
Jan 30, 2020 | 135.81 | 138.04 | 133.35 | 137.91 | 3,633,297 | +0.19(+0.14%) |
Jan 29, 2020 | 138.75 | 139.60 | 137.59 | 137.73 | 2,710,565 | -0.14(-0.10%) |
Jan 28, 2020 | 139.30 | 139.49 | 136.84 | 137.87 | 2,352,688 | -0.26(-0.19%) |
Jan 27, 2020 | 139.63 | 139.70 | 137.22 | 138.13 | 3,620,397 | -5.19(-3.62%) |
Jan 24, 2020 | 144.78 | 144.78 | 141.68 | 143.32 | 2,121,570 | -0.75(-0.52%) |
Jan 23, 2020 | 144.18 | 144.50 | 142.07 | 144.07 | 2,212,980 | -0.61(-0.42%) |
Jan 22, 2020 | 146.50 | 147.76 | 144.62 | 144.68 | 2,052,843 | -1.85(-1.26%) |
Jan 21, 2020 | 148.00 | 148.05 | 145.87 | 146.54 | 2,644,003 | -2.28(-1.53%) |
Jan 17, 2020 | 148.27 | 149.93 | 147.49 | 148.81 | 1,984,611 | +0.41(+0.28%) |
Jan 16, 2020 | 149.38 | 150.20 | 147.75 | 148.41 | 2,519,567 | +0.36(+0.25%) |
Jan 15, 2020 | 151.64 | 151.64 | 147.60 | 148.04 | 3,192,396 | -2.77(-1.84%) |
Jan 14, 2020 | 148.04 | 153.02 | 147.55 | 150.81 | 5,457,532 | +2.65(+1.79%) |
Jan 13, 2020 | 145.78 | 148.40 | 145.77 | 148.16 | 2,134,164 | +2.47(+1.69%) |
Jan 10, 2020 | 147.04 | 147.37 | 145.24 | 145.70 | 2,633,284 | -1.32(-0.90%) |
Jan 09, 2020 | 146.93 | 147.26 | 145.66 | 147.02 | 2,408,316 | +0.86(+0.59%) |
Jan 08, 2020 | 143.78 | 146.74 | 143.19 | 146.16 | 3,282,260 | +2.17(+1.50%) |
Jan 07, 2020 | 142.66 | 144.39 | 141.71 | 144.00 | 2,302,423 | +1.40(+0.98%) |
Jan 06, 2020 | 140.69 | 142.83 | 139.69 | 142.60 | 2,569,021 | +0.11(+0.08%) |
Jan 03, 2020 | 141.86 | 142.64 | 141.24 | 142.49 | 2,384,415 | -1.79(-1.24%) |
Jan 02, 2020 | 141.78 | 144.28 | 141.02 | 144.28 | 3,254,762 | +3.62(+2.57%) |
Dec 31, 2019 | 138.81 | 140.99 | 138.37 | 140.66 | 2,316,795 | +1.00(+0.71%) |
Dec 30, 2019 | 142.41 | 142.60 | 139.47 | 139.66 | 2,808,621 | -2.22(-1.57%) |
Dec 27, 2019 | 142.39 | 143.35 | 141.49 | 141.88 | 2,895,054 | +0.04(+0.03%) |
Dec 26, 2019 | 140.37 | 142.12 | 140.00 | 141.85 | 2,850,184 | +1.59(+1.13%) |
Dec 24, 2019 | 140.53 | 141.75 | 139.92 | 140.26 | 1,932,042 | -0.85(-0.60%) |
Dec 23, 2019 | 139.12 | 142.10 | 138.14 | 141.10 | 4,695,432 | +3.32(+2.41%) |
Dec 20, 2019 | 138.01 | 138.18 | 136.43 | 137.78 | 5,655,406 | +1.02(+0.75%) |
Dec 19, 2019 | 136.81 | 138.43 | 136.03 | 136.76 | 6,263,404 | +0.15(+0.11%) |
Dec 18, 2019 | 140.85 | 142.11 | 136.08 | 136.61 | 23,157,102 | -15.23(-10.03%) |
Dec 17, 2019 | 150.23 | 153.28 | 149.78 | 151.84 | 6,350,506 | -0.81(-0.53%) |
Dec 16, 2019 | 155.28 | 156.62 | 150.23 | 152.65 | 5,428,967 | -1.46(-0.95%) |
Dec 13, 2019 | 154.08 | 156.15 | 152.47 | 154.11 | 3,115,327 | +0.72(+0.47%) |
Dec 12, 2019 | 148.19 | 154.25 | 147.67 | 153.38 | 3,211,441 | +5.41(+3.65%) |
Dec 11, 2019 | 146.28 | 148.39 | 145.47 | 147.98 | 1,801,753 | +1.93(+1.32%) |
Dec 10, 2019 | 145.58 | 147.10 | 144.67 | 146.04 | 1,756,138 | +0.46(+0.31%) |
Dec 09, 2019 | 145.30 | 146.49 | 145.13 | 145.59 | 1,857,819 | -0.09(-0.06%) |
Dec 06, 2019 | 144.18 | 146.31 | 144.09 | 145.68 | 2,619,846 | +3.09(+2.17%) |
Dec 05, 2019 | 143.43 | 143.47 | 141.11 | 142.59 | 1,757,831 | +0.06(+0.04%) |
Dec 04, 2019 | 141.39 | 144.21 | 141.14 | 142.53 | 2,483,927 | +2.53(+1.81%) |
Dec 03, 2019 | 142.85 | 143.08 | 139.89 | 140.00 | 4,106,813 | -6.38(-4.36%) |
Dec 02, 2019 | 148.63 | 151.63 | 146.38 | 146.38 | 2,919,770 | -1.87(-1.26%) |
Nov 29, 2019 | 149.23 | 149.56 | 148.05 | 148.25 | 852,226 | -1.35(-0.90%) |
Nov 27, 2019 | 149.83 | 150.12 | 148.40 | 149.60 | 1,777,865 | +0.01(+0.01%) |
Nov 26, 2019 | 147.94 | 150.76 | 146.94 | 149.59 | 2,989,638 | +1.81(+1.23%) |
Nov 25, 2019 | 145.81 | 148.52 | 144.86 | 147.78 | 2,705,260 | +2.77(+1.91%) |
Nov 22, 2019 | 141.08 | 145.23 | 141.03 | 145.01 | 2,404,026 | +4.14(+2.94%) |
Nov 21, 2019 | 141.26 | 142.43 | 140.56 | 140.87 | 1,721,729 | -0.18(-0.12%) |
Nov 20, 2019 | 143.57 | 143.66 | 140.38 | 141.04 | 2,673,287 | -3.01(-2.09%) |
Nov 19, 2019 | 146.55 | 146.56 | 143.73 | 144.06 | 1,645,620 | -1.88(-1.29%) |
Nov 18, 2019 | 145.55 | 146.09 | 143.11 | 145.94 | 1,936,952 | -0.72(-0.49%) |
Nov 15, 2019 | 145.68 | 146.82 | 144.82 | 146.66 | 1,724,425 | +1.53(+1.05%) |
Nov 14, 2019 | 144.33 | 146.35 | 144.02 | 145.13 | 1,971,561 | +0.42(+0.29%) |
Nov 13, 2019 | 148.21 | 148.21 | 144.64 | 144.71 | 2,397,090 | -4.62(-3.10%) |
Nov 12, 2019 | 150.38 | 151.76 | 148.91 | 149.34 | 1,381,788 | -0.89(-0.59%) |
Nov 11, 2019 | 150.02 | 151.00 | 149.44 | 150.22 | 1,148,001 | -0.96(-0.64%) |
Nov 08, 2019 | 151.72 | 151.91 | 149.69 | 151.19 | 1,244,656 | -0.65(-0.43%) |
Nov 07, 2019 | 153.26 | 154.52 | 151.42 | 151.84 | 2,135,636 | +0.70(+0.46%) |
Nov 06, 2019 | 152.43 | 152.48 | 149.97 | 151.14 | 1,907,984 | -1.56(-1.02%) |
Nov 05, 2019 | 152.47 | 155.24 | 150.99 | 152.70 | 2,709,738 | +0.01(+0.01%) |
Nov 04, 2019 | 148.07 | 152.86 | 147.74 | 152.69 | 4,640,140 | +7.71(+5.32%) |
Nov 01, 2019 | 142.79 | 145.52 | 142.61 | 144.98 | 2,298,766 | +3.57(+2.53%) |
Oct 31, 2019 | 143.57 | 144.35 | 140.44 | 141.41 | 2,277,458 | -2.94(-2.04%) |
Oct 30, 2019 | 146.12 | 146.13 | 142.67 | 144.35 | 1,701,557 | -2.01(-1.37%) |
Oct 29, 2019 | 147.21 | 147.21 | 145.24 | 146.36 | 1,580,589 | -0.36(-0.25%) |
Oct 28, 2019 | 147.19 | 148.57 | 145.58 | 146.72 | 2,803,637 | +0.29(+0.20%) |
Oct 25, 2019 | 142.46 | 146.57 | 142.19 | 146.44 | 2,246,082 | +3.74(+2.62%) |
Oct 24, 2019 | 144.78 | 145.41 | 141.76 | 142.69 | 1,869,165 | -1.79(-1.24%) |
Oct 23, 2019 | 143.01 | 145.18 | 142.36 | 144.48 | 2,355,147 | +1.25(+0.87%) |
Oct 22, 2019 | 140.16 | 143.29 | 138.80 | 143.23 | 3,248,877 | +2.40(+1.70%) |
Oct 21, 2019 | 139.57 | 142.77 | 139.03 | 140.83 | 3,747,986 | +1.97(+1.42%) |
Oct 18, 2019 | 139.39 | 139.98 | 138.19 | 138.86 | 3,011,834 | -0.73(-0.52%) |
Oct 17, 2019 | 140.22 | 141.18 | 139.39 | 139.59 | 2,861,274 | -0.06(-0.05%) |
Oct 16, 2019 | 138.97 | 141.13 | 138.71 | 139.66 | 3,715,582 | +0.75(+0.54%) |
Oct 15, 2019 | 136.72 | 139.06 | 136.33 | 138.91 | 3,480,649 | +2.95(+2.17%) |
Oct 14, 2019 | 134.41 | 136.81 | 133.75 | 135.96 | 2,615,682 | +1.15(+0.85%) |
Oct 11, 2019 | 132.62 | 136.21 | 132.62 | 134.81 | 4,299,998 | +3.87(+2.96%) |
Oct 10, 2019 | 129.25 | 131.18 | 128.89 | 130.94 | 1,927,832 | +1.95(+1.52%) |
Oct 09, 2019 | 128.59 | 129.47 | 127.62 | 128.98 | 2,430,355 | +0.80(+0.62%) |
Oct 08, 2019 | 130.42 | 130.54 | 128.18 | 128.19 | 2,592,745 | -3.43(-2.60%) |
Oct 07, 2019 | 131.38 | 133.60 | 130.73 | 131.62 | 1,973,597 | -0.84(-0.64%) |
Oct 04, 2019 | 131.34 | 132.51 | 130.32 | 132.46 | 2,370,990 | +1.19(+0.91%) |
Oct 03, 2019 | 130.14 | 131.44 | 128.37 | 131.26 | 2,505,226 | +0.86(+0.66%) |
Oct 02, 2019 | 129.83 | 131.44 | 128.84 | 130.40 | 2,965,493 | -0.80(-0.61%) |
Oct 01, 2019 | 134.86 | 136.01 | 130.25 | 131.20 | 3,727,412 | -3.64(-2.70%) |
Sep 30, 2019 | 134.45 | 135.69 | 134.27 | 134.84 | 1,844,717 | +0.57(+0.42%) |
Sep 27, 2019 | 134.93 | 136.00 | 133.30 | 134.27 | 2,124,197 | -0.19(-0.14%) |
Sep 26, 2019 | 136.41 | 136.61 | 133.82 | 134.46 | 2,223,216 | -1.74(-1.28%) |
Sep 25, 2019 | 132.60 | 136.92 | 132.60 | 136.20 | 3,870,221 | +3.03(+2.27%) |
Sep 24, 2019 | 135.17 | 136.74 | 131.99 | 133.17 | 6,032,763 | -1.76(-1.30%) |
Sep 23, 2019 | 136.66 | 138.11 | 134.74 | 134.93 | 4,469,742 | -2.88(-2.09%) |
Sep 20, 2019 | 142.05 | 142.05 | 137.51 | 137.81 | 6,082,181 | -3.40(-2.41%) |
Sep 19, 2019 | 139.15 | 141.35 | 138.48 | 141.21 | 6,023,043 | +1.43(+1.02%) |
Sep 18, 2019 | 142.00 | 143.18 | 137.55 | 139.78 | 24,764,906 | -20.74(-12.92%) |
Sep 17, 2019 | 159.66 | 161.58 | 158.52 | 160.52 | 5,070,787 | -0.25(-0.16%) |
Sep 16, 2019 | 159.67 | 162.05 | 158.40 | 160.77 | 1,669,353 | -0.49(-0.30%) |
Sep 13, 2019 | 162.01 | 163.26 | 160.26 | 161.26 | 1,572,311 | +0.55(+0.34%) |
Sep 12, 2019 | 161.26 | 161.80 | 158.77 | 160.72 | 1,641,447 | -0.42(-0.26%) |
Sep 11, 2019 | 160.06 | 161.14 | 157.18 | 161.14 | 1,772,777 | +1.57(+0.99%) |
Sep 10, 2019 | 154.99 | 159.78 | 154.59 | 159.56 | 2,598,963 | +4.48(+2.89%) |
Sep 09, 2019 | 151.08 | 155.27 | 150.94 | 155.08 | 2,452,399 | +5.14(+3.43%) |
Sep 06, 2019 | 151.91 | 152.67 | 149.71 | 149.94 | 1,525,889 | -1.72(-1.14%) |
Sep 05, 2019 | 148.60 | 152.56 | 148.27 | 151.66 | 2,296,946 | +4.91(+3.35%) |
Sep 04, 2019 | 145.35 | 147.23 | 145.05 | 146.75 | 1,366,102 | +3.40(+2.37%) |