Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 146.93 | 147.84 | 146.19 | 146.20 | 826,677 | -1.38(-0.94%) |
Aug 28, 2020 | 145.15 | 147.73 | 143.38 | 147.58 | 1,328,927 | +2.62(+1.81%) |
Aug 27, 2020 | 144.70 | 148.25 | 141.46 | 144.96 | 3,513,901 | -4.19(-2.81%) |
Aug 26, 2020 | 148.72 | 149.42 | 147.05 | 149.15 | 1,271,738 | -0.23(-0.16%) |
Aug 25, 2020 | 148.74 | 149.76 | 147.22 | 149.38 | 1,019,513 | +0.42(+0.28%) |
Aug 24, 2020 | 150.88 | 150.97 | 147.85 | 148.96 | 744,002 | -1.29(-0.86%) |
Aug 21, 2020 | 151.13 | 151.63 | 149.61 | 150.25 | 961,924 | -0.88(-0.58%) |
Aug 20, 2020 | 151.09 | 154.18 | 150.88 | 151.13 | 702,208 | -0.86(-0.56%) |
Aug 19, 2020 | 156.12 | 156.12 | 151.58 | 151.99 | 826,858 | -3.17(-2.04%) |
Aug 18, 2020 | 156.30 | 157.27 | 154.33 | 155.16 | 623,380 | -1.03(-0.66%) |
Aug 17, 2020 | 158.52 | 158.79 | 154.54 | 156.19 | 1,078,579 | -1.73(-1.10%) |
Aug 14, 2020 | 158.40 | 158.98 | 156.79 | 157.92 | 507,529 | -0.62(-0.39%) |
Aug 13, 2020 | 155.70 | 158.64 | 154.66 | 158.55 | 606,796 | +2.07(+1.32%) |
Aug 12, 2020 | 155.63 | 157.39 | 154.45 | 156.47 | 636,810 | +1.64(+1.06%) |
Aug 11, 2020 | 156.06 | 157.82 | 151.45 | 154.84 | 1,086,608 | -1.04(-0.67%) |
Aug 10, 2020 | 160.31 | 160.86 | 155.71 | 155.88 | 916,124 | -4.77(-2.97%) |
Aug 07, 2020 | 157.33 | 160.66 | 157.33 | 160.64 | 970,940 | +2.78(+1.76%) |
Aug 06, 2020 | 160.75 | 161.69 | 156.72 | 157.87 | 958,397 | -3.12(-1.94%) |
Aug 05, 2020 | 162.89 | 163.52 | 160.55 | 160.98 | 712,799 | -1.04(-0.64%) |
Aug 04, 2020 | 162.37 | 163.37 | 160.54 | 162.02 | 564,922 | -1.04(-0.64%) |
Aug 03, 2020 | 160.08 | 164.74 | 159.95 | 163.06 | 629,207 | +2.58(+1.61%) |
Jul 31, 2020 | 161.84 | 162.29 | 157.69 | 160.49 | 769,347 | -1.60(-0.99%) |
Jul 30, 2020 | 160.88 | 162.49 | 159.28 | 162.08 | 901,969 | +0.19(+0.12%) |
Jul 29, 2020 | 164.88 | 165.96 | 161.53 | 161.89 | 1,245,701 | -1.61(-0.98%) |
Jul 28, 2020 | 168.89 | 171.98 | 162.25 | 163.50 | 1,726,966 | -3.96(-2.36%) |
Jul 27, 2020 | 164.66 | 167.73 | 163.96 | 167.46 | 1,084,690 | +2.13(+1.29%) |
Jul 24, 2020 | 164.70 | 165.71 | 161.45 | 165.33 | 975,268 | -0.02(-0.01%) |
Jul 23, 2020 | 165.79 | 167.94 | 164.02 | 165.34 | 818,167 | -1.09(-0.65%) |
Jul 22, 2020 | 164.34 | 166.94 | 163.93 | 166.43 | 963,378 | +2.71(+1.66%) |
Jul 21, 2020 | 162.95 | 164.57 | 162.72 | 163.72 | 697,152 | +1.11(+0.68%) |
Jul 20, 2020 | 161.38 | 163.29 | 160.04 | 162.62 | 704,268 | +1.52(+0.95%) |
Jul 17, 2020 | 159.45 | 162.07 | 159.45 | 161.09 | 809,978 | +2.66(+1.68%) |
Jul 16, 2020 | 156.60 | 161.38 | 155.78 | 158.43 | 658,868 | +1.41(+0.90%) |
Jul 15, 2020 | 158.06 | 158.78 | 154.87 | 157.02 | 1,040,991 | +0.76(+0.48%) |
Jul 14, 2020 | 150.98 | 156.37 | 149.00 | 156.26 | 1,537,630 | +7.97(+5.37%) |
Jul 13, 2020 | 148.07 | 152.19 | 146.06 | 148.29 | 1,469,542 | +4.64(+3.23%) |
Jul 10, 2020 | 144.25 | 145.19 | 142.08 | 143.65 | 676,064 | -0.37(-0.25%) |
Jul 09, 2020 | 144.60 | 145.26 | 141.68 | 144.01 | 747,635 | -1.11(-0.77%) |
Jul 08, 2020 | 144.01 | 145.39 | 143.04 | 145.13 | 917,657 | +1.11(+0.77%) |
Jul 07, 2020 | 142.97 | 145.17 | 142.87 | 144.01 | 1,192,447 | +0.44(+0.31%) |
Jul 06, 2020 | 143.60 | 144.73 | 142.25 | 143.57 | 812,070 | +1.93(+1.36%) |
Jul 02, 2020 | 140.73 | 142.40 | 139.97 | 141.64 | 1,287,936 | +2.69(+1.94%) |
Jul 01, 2020 | 138.07 | 139.79 | 135.80 | 138.95 | 900,970 | +0.77(+0.55%) |
Jun 30, 2020 | 134.99 | 138.82 | 133.83 | 138.18 | 1,087,314 | +3.39(+2.52%) |
Jun 29, 2020 | 135.59 | 135.69 | 132.47 | 134.79 | 713,096 | +0.06(+0.04%) |
Jun 26, 2020 | 133.97 | 136.13 | 133.39 | 134.73 | 1,308,612 | +0.53(+0.40%) |
Jun 25, 2020 | 130.67 | 134.32 | 129.54 | 134.20 | 1,224,850 | +3.52(+2.69%) |
Jun 24, 2020 | 133.37 | 134.64 | 129.48 | 130.68 | 1,167,396 | -4.31(-3.19%) |
Jun 23, 2020 | 138.72 | 138.72 | 134.81 | 134.99 | 1,005,020 | -2.35(-1.71%) |
Jun 22, 2020 | 135.10 | 137.78 | 134.28 | 137.34 | 1,189,998 | +2.29(+1.69%) |
Jun 19, 2020 | 143.31 | 143.31 | 135.06 | 135.06 | 2,142,272 | -5.06(-3.61%) |
Jun 18, 2020 | 140.59 | 141.36 | 139.40 | 140.11 | 619,104 | -1.49(-1.05%) |
Jun 17, 2020 | 145.30 | 145.30 | 141.30 | 141.60 | 696,237 | -2.91(-2.01%) |
Jun 16, 2020 | 145.65 | 146.07 | 140.72 | 144.51 | 932,036 | +2.67(+1.88%) |
Jun 15, 2020 | 135.65 | 142.86 | 135.20 | 141.84 | 740,599 | +2.31(+1.66%) |
Jun 12, 2020 | 141.56 | 141.56 | 135.22 | 139.53 | 921,534 | +3.48(+2.56%) |
Jun 11, 2020 | 141.58 | 142.17 | 135.93 | 136.05 | 1,173,131 | -9.61(-6.60%) |
Jun 10, 2020 | 148.66 | 149.69 | 145.29 | 145.66 | 792,129 | -3.19(-2.15%) |
Jun 09, 2020 | 151.40 | 152.71 | 148.56 | 148.85 | 679,933 | -2.91(-1.92%) |
Jun 08, 2020 | 149.49 | 153.52 | 149.10 | 151.77 | 923,713 | +2.25(+1.50%) |
Jun 05, 2020 | 152.95 | 154.58 | 149.00 | 149.52 | 802,525 | -0.75(-0.50%) |
Jun 04, 2020 | 149.03 | 152.45 | 148.08 | 150.27 | 1,239,178 | +1.21(+0.81%) |
Jun 03, 2020 | 151.82 | 152.37 | 148.91 | 149.06 | 684,986 | -0.53(-0.35%) |
Jun 02, 2020 | 148.23 | 149.89 | 146.98 | 149.59 | 1,216,612 | +2.33(+1.58%) |
Jun 01, 2020 | 144.80 | 149.00 | 144.80 | 147.26 | 633,516 | +1.41(+0.97%) |
May 29, 2020 | 146.13 | 147.82 | 143.22 | 145.84 | 1,364,389 | -0.28(-0.19%) |
May 28, 2020 | 146.58 | 149.05 | 144.11 | 146.13 | 975,945 | +0.67(+0.46%) |
May 27, 2020 | 141.88 | 145.58 | 138.72 | 145.46 | 1,033,559 | +5.23(+3.73%) |
May 26, 2020 | 145.81 | 145.81 | 139.88 | 140.23 | 999,651 | -1.32(-0.93%) |
May 22, 2020 | 143.66 | 143.92 | 140.86 | 141.55 | 655,027 | -1.80(-1.25%) |
May 21, 2020 | 142.13 | 144.84 | 141.06 | 143.35 | 704,852 | +1.50(+1.06%) |
May 20, 2020 | 141.89 | 144.69 | 141.14 | 141.85 | 984,559 | +2.92(+2.10%) |
May 19, 2020 | 138.11 | 140.76 | 136.52 | 138.93 | 755,648 | -0.07(-0.05%) |
May 18, 2020 | 142.82 | 143.71 | 138.99 | 139.00 | 1,150,381 | -0.28(-0.20%) |
May 15, 2020 | 137.05 | 140.39 | 135.67 | 139.28 | 1,109,783 | +3.06(+2.25%) |
May 14, 2020 | 129.71 | 136.43 | 129.10 | 136.22 | 1,360,318 | +4.21(+3.19%) |
May 13, 2020 | 139.06 | 139.06 | 130.13 | 132.01 | 1,625,948 | -3.86(-2.84%) |
May 12, 2020 | 141.98 | 143.44 | 135.87 | 135.87 | 1,497,997 | -4.61(-3.28%) |
May 11, 2020 | 137.26 | 141.41 | 135.95 | 140.48 | 1,119,672 | +1.34(+0.96%) |
May 08, 2020 | 135.10 | 139.27 | 133.60 | 139.14 | 799,640 | +5.89(+4.42%) |
May 07, 2020 | 133.62 | 135.13 | 132.67 | 133.25 | 623,634 | +0.90(+0.68%) |
May 06, 2020 | 136.26 | 137.15 | 132.15 | 132.35 | 735,841 | -3.04(-2.24%) |
May 05, 2020 | 132.84 | 137.18 | 132.58 | 135.39 | 1,047,437 | +4.24(+3.23%) |
May 04, 2020 | 130.48 | 132.25 | 129.47 | 131.15 | 1,245,600 | -1.15(-0.87%) |
May 01, 2020 | 133.72 | 134.22 | 127.88 | 132.29 | 1,778,034 | -4.51(-3.30%) |
Apr 30, 2020 | 140.31 | 141.85 | 136.63 | 136.80 | 2,021,382 | -7.51(-5.20%) |
Apr 29, 2020 | 137.26 | 149.56 | 132.11 | 144.31 | 2,682,284 | -2.06(-1.41%) |
Apr 28, 2020 | 153.91 | 156.14 | 145.29 | 146.38 | 2,294,366 | -2.10(-1.42%) |
Apr 27, 2020 | 144.32 | 149.78 | 141.50 | 148.48 | 3,026,933 | +12.29(+9.02%) |
Apr 24, 2020 | 134.35 | 137.75 | 130.46 | 136.19 | 2,163,429 | +3.37(+2.54%) |
Apr 23, 2020 | 129.36 | 135.94 | 129.36 | 132.82 | 2,189,611 | +4.61(+3.59%) |
Apr 22, 2020 | 132.63 | 132.65 | 125.31 | 128.22 | 2,553,066 | +4.95(+4.02%) |
Apr 21, 2020 | 127.28 | 127.28 | 121.13 | 123.27 | 2,307,498 | +2.14(+1.77%) |
Apr 20, 2020 | 120.86 | 123.24 | 119.02 | 121.13 | 1,155,544 | -2.42(-1.96%) |
Apr 17, 2020 | 118.59 | 123.95 | 117.56 | 123.55 | 1,676,817 | +8.31(+7.21%) |
Apr 16, 2020 | 118.50 | 118.50 | 113.45 | 115.24 | 1,100,006 | -2.45(-2.09%) |
Apr 15, 2020 | 117.29 | 118.62 | 115.14 | 117.69 | 788,325 | -2.66(-2.21%) |
Apr 14, 2020 | 118.90 | 120.62 | 117.61 | 120.36 | 757,399 | +3.52(+3.01%) |
Apr 13, 2020 | 123.04 | 123.28 | 115.65 | 116.84 | 646,443 | -5.28(-4.33%) |
Apr 09, 2020 | 120.35 | 124.50 | 118.13 | 122.12 | 1,822,151 | +4.69(+4.00%) |
Apr 08, 2020 | 112.59 | 120.79 | 111.96 | 117.43 | 1,358,672 | +6.41(+5.78%) |
Apr 07, 2020 | 111.26 | 117.82 | 108.32 | 111.01 | 2,050,204 | +5.86(+5.57%) |
Apr 06, 2020 | 100.14 | 106.42 | 99.03 | 105.16 | 1,103,998 | +10.90(+11.56%) |
Apr 03, 2020 | 95.76 | 96.32 | 91.84 | 94.26 | 1,120,001 | -2.25(-2.33%) |
Apr 02, 2020 | 96.41 | 98.79 | 93.00 | 96.51 | 1,078,657 | -0.13(-0.14%) |
Apr 01, 2020 | 99.67 | 100.13 | 95.09 | 96.64 | 1,636,629 | -8.50(-8.09%) |
Mar 31, 2020 | 108.77 | 109.20 | 102.37 | 105.14 | 1,531,143 | -4.62(-4.21%) |
Mar 30, 2020 | 106.48 | 110.29 | 102.61 | 109.77 | 1,167,849 | +2.70(+2.52%) |
Mar 27, 2020 | 109.70 | 110.89 | 105.12 | 107.07 | 1,272,549 | -6.94(-6.09%) |
Mar 26, 2020 | 102.84 | 115.17 | 102.44 | 114.01 | 1,911,233 | +11.84(+11.59%) |
Mar 25, 2020 | 98.76 | 105.57 | 96.79 | 102.17 | 1,358,090 | +4.20(+4.29%) |
Mar 24, 2020 | 91.90 | 98.68 | 90.35 | 97.97 | 1,562,602 | +11.19(+12.89%) |
Mar 23, 2020 | 88.72 | 90.25 | 83.46 | 86.78 | 1,345,247 | -2.43(-2.72%) |
Mar 20, 2020 | 97.28 | 100.98 | 88.55 | 89.21 | 2,010,882 | -6.05(-6.35%) |
Mar 19, 2020 | 88.54 | 98.24 | 81.54 | 95.26 | 1,427,240 | +5.62(+6.26%) |
Mar 18, 2020 | 96.96 | 99.43 | 84.24 | 89.64 | 1,879,176 | -13.87(-13.40%) |
Mar 17, 2020 | 104.86 | 106.03 | 94.45 | 103.51 | 2,143,007 | +2.10(+2.07%) |
Mar 16, 2020 | 117.28 | 118.42 | 101.13 | 101.41 | 2,197,071 | -24.22(-19.28%) |
Mar 13, 2020 | 121.39 | 125.77 | 111.58 | 125.63 | 2,510,838 | +11.75(+10.32%) |
Mar 12, 2020 | 124.36 | 125.41 | 113.58 | 113.88 | 2,299,581 | -18.38(-13.90%) |
Mar 11, 2020 | 139.10 | 139.50 | 128.52 | 132.26 | 2,274,159 | -9.75(-6.87%) |
Mar 10, 2020 | 149.89 | 150.42 | 138.31 | 142.01 | 1,747,772 | -4.48(-3.06%) |
Mar 09, 2020 | 149.60 | 149.60 | 140.73 | 146.49 | 2,138,056 | -3.01(-2.01%) |
Mar 06, 2020 | 152.10 | 152.86 | 145.59 | 149.50 | 1,864,465 | -6.09(-3.91%) |
Mar 05, 2020 | 155.78 | 161.85 | 153.74 | 155.59 | 2,082,245 | -3.49(-2.20%) |
Mar 04, 2020 | 155.14 | 159.82 | 154.48 | 159.08 | 2,140,672 | +8.48(+5.63%) |
Mar 03, 2020 | 155.73 | 157.24 | 149.94 | 150.60 | 1,153,521 | -5.76(-3.68%) |
Mar 02, 2020 | 146.91 | 156.74 | 146.91 | 156.36 | 1,671,735 | +10.21(+6.98%) |
Feb 28, 2020 | 148.48 | 150.37 | 142.32 | 146.15 | 2,135,180 | -5.74(-3.78%) |
Feb 27, 2020 | 151.06 | 155.85 | 149.55 | 151.89 | 1,108,804 | -0.84(-0.55%) |
Feb 26, 2020 | 154.57 | 156.56 | 152.13 | 152.73 | 702,836 | -0.76(-0.49%) |
Feb 25, 2020 | 157.00 | 157.53 | 151.93 | 153.49 | 1,129,399 | -2.53(-1.62%) |
Feb 24, 2020 | 154.64 | 157.47 | 154.42 | 156.02 | 1,051,860 | -1.67(-1.06%) |
Feb 21, 2020 | 156.37 | 157.97 | 156.13 | 157.69 | 534,937 | +0.62(+0.40%) |
Feb 20, 2020 | 157.44 | 159.15 | 156.78 | 157.07 | 771,053 | -0.91(-0.57%) |
Feb 19, 2020 | 159.15 | 159.68 | 157.58 | 157.97 | 678,569 | -0.86(-0.54%) |
Feb 18, 2020 | 161.22 | 161.74 | 157.32 | 158.84 | 951,618 | -3.61(-2.22%) |
Feb 14, 2020 | 161.37 | 162.69 | 159.26 | 162.45 | 780,647 | +0.46(+0.28%) |
Feb 13, 2020 | 156.80 | 163.35 | 156.61 | 161.99 | 1,958,961 | +6.01(+3.85%) |
Feb 12, 2020 | 155.08 | 156.56 | 154.49 | 155.99 | 898,100 | +1.16(+0.75%) |
Feb 11, 2020 | 153.36 | 155.65 | 152.60 | 154.83 | 623,485 | +2.12(+1.39%) |
Feb 10, 2020 | 151.39 | 152.93 | 151.39 | 152.71 | 533,582 | +1.03(+0.68%) |
Feb 07, 2020 | 152.85 | 153.09 | 151.40 | 151.68 | 539,745 | -1.29(-0.84%) |
Feb 06, 2020 | 154.31 | 154.31 | 152.32 | 152.97 | 581,270 | -0.37(-0.24%) |
Feb 05, 2020 | 152.52 | 153.79 | 152.52 | 153.33 | 597,363 | +1.51(+0.99%) |
Feb 04, 2020 | 149.90 | 152.18 | 149.76 | 151.82 | 959,073 | +3.27(+2.20%) |
Feb 03, 2020 | 146.87 | 149.42 | 146.83 | 148.56 | 818,780 | +2.65(+1.81%) |
Jan 31, 2020 | 147.83 | 148.14 | 145.19 | 145.91 | 635,913 | -3.03(-2.03%) |
Jan 30, 2020 | 149.00 | 150.39 | 146.13 | 148.94 | 618,889 | -0.78(-0.52%) |
Jan 29, 2020 | 150.48 | 151.17 | 149.54 | 149.72 | 595,313 | -0.50(-0.33%) |
Jan 28, 2020 | 148.28 | 150.35 | 147.66 | 150.22 | 857,192 | +2.57(+1.74%) |
Jan 27, 2020 | 145.64 | 148.10 | 145.26 | 147.65 | 814,804 | +0.26(+0.18%) |
Jan 24, 2020 | 149.90 | 150.04 | 147.15 | 147.39 | 669,452 | -2.16(-1.44%) |
Jan 23, 2020 | 149.14 | 149.59 | 147.78 | 149.55 | 680,442 | +0.17(+0.12%) |
Jan 22, 2020 | 149.86 | 150.04 | 149.06 | 149.37 | 712,400 | -0.06(-0.04%) |
Jan 21, 2020 | 147.12 | 149.70 | 146.86 | 149.43 | 778,483 | +2.19(+1.49%) |
Jan 17, 2020 | 147.78 | 148.26 | 146.04 | 147.24 | 1,237,086 | -0.62(-0.42%) |
Jan 16, 2020 | 148.96 | 149.87 | 147.00 | 147.86 | 1,350,419 | -0.41(-0.28%) |
Jan 15, 2020 | 150.00 | 150.98 | 148.00 | 148.26 | 949,998 | -1.80(-1.20%) |
Jan 14, 2020 | 148.84 | 150.94 | 147.97 | 150.06 | 1,198,326 | +0.97(+0.65%) |
Jan 13, 2020 | 147.95 | 149.20 | 147.67 | 149.09 | 875,089 | +1.36(+0.92%) |
Jan 10, 2020 | 145.73 | 148.07 | 145.54 | 147.72 | 876,936 | +2.22(+1.53%) |
Jan 09, 2020 | 145.04 | 147.20 | 144.87 | 145.50 | 994,855 | +0.89(+0.62%) |
Jan 08, 2020 | 141.42 | 144.96 | 140.54 | 144.61 | 1,030,814 | +3.89(+2.77%) |
Jan 07, 2020 | 140.10 | 140.98 | 139.99 | 140.72 | 633,079 | -0.22(-0.15%) |
Jan 06, 2020 | 138.94 | 140.95 | 138.62 | 140.94 | 696,383 | +1.82(+1.31%) |
Jan 03, 2020 | 137.23 | 139.43 | 136.57 | 139.11 | 668,971 | -0.21(-0.15%) |
Jan 02, 2020 | 141.38 | 141.59 | 137.53 | 139.32 | 979,570 | -1.41(-1.00%) |
Dec 31, 2019 | 139.77 | 140.77 | 139.31 | 140.73 | 467,018 | +0.68(+0.49%) |
Dec 30, 2019 | 140.75 | 140.77 | 139.24 | 140.05 | 388,994 | -0.82(-0.58%) |
Dec 27, 2019 | 139.98 | 141.03 | 139.44 | 140.87 | 415,087 | +1.00(+0.71%) |
Dec 26, 2019 | 140.70 | 141.11 | 139.31 | 139.87 | 249,817 | -0.71(-0.50%) |
Dec 24, 2019 | 140.87 | 141.49 | 140.32 | 140.58 | 196,784 | -0.09(-0.07%) |
Dec 23, 2019 | 139.61 | 140.77 | 139.13 | 140.67 | 932,475 | +1.08(+0.78%) |
Dec 20, 2019 | 141.00 | 141.22 | 139.57 | 139.59 | 1,176,500 | -1.08(-0.77%) |
Dec 19, 2019 | 140.30 | 141.63 | 140.23 | 140.67 | 775,312 | +1.01(+0.72%) |
Dec 18, 2019 | 139.64 | 139.97 | 138.62 | 139.66 | 717,451 | +0.32(+0.23%) |
Dec 17, 2019 | 139.16 | 140.74 | 139.16 | 139.34 | 692,666 | +0.16(+0.11%) |
Dec 16, 2019 | 139.46 | 139.96 | 138.29 | 139.18 | 661,424 | +0.60(+0.43%) |
Dec 13, 2019 | 140.84 | 141.00 | 138.29 | 138.58 | 521,834 | -2.14(-1.52%) |
Dec 12, 2019 | 139.74 | 141.56 | 139.41 | 140.72 | 705,792 | +1.45(+1.04%) |
Dec 11, 2019 | 139.65 | 139.86 | 138.41 | 139.27 | 669,808 | -0.10(-0.07%) |
Dec 10, 2019 | 137.26 | 140.27 | 135.97 | 139.37 | 827,180 | -1.28(-0.91%) |
Dec 09, 2019 | 142.41 | 142.53 | 140.58 | 140.65 | 550,510 | -2.16(-1.51%) |
Dec 06, 2019 | 143.31 | 144.02 | 142.71 | 142.82 | 659,475 | +0.59(+0.42%) |
Dec 05, 2019 | 143.41 | 143.41 | 141.61 | 142.22 | 1,073,973 | -0.71(-0.50%) |
Dec 04, 2019 | 141.87 | 143.54 | 141.25 | 142.93 | 601,337 | +1.27(+0.90%) |
Dec 03, 2019 | 142.60 | 142.87 | 140.95 | 141.66 | 559,106 | -1.92(-1.34%) |
Dec 02, 2019 | 143.26 | 144.67 | 142.86 | 143.58 | 765,861 | +0.26(+0.18%) |
Nov 29, 2019 | 144.07 | 144.21 | 142.78 | 143.32 | 269,271 | -1.10(-0.76%) |
Nov 27, 2019 | 144.88 | 145.04 | 143.54 | 144.42 | 538,062 | +0.11(+0.08%) |
Nov 26, 2019 | 143.94 | 145.05 | 143.50 | 144.31 | 739,588 | +0.58(+0.40%) |
Nov 25, 2019 | 141.73 | 143.81 | 140.88 | 143.73 | 1,113,349 | +2.51(+1.78%) |
Nov 22, 2019 | 141.42 | 142.87 | 140.90 | 141.22 | 646,612 | +0.05(+0.04%) |
Nov 21, 2019 | 141.88 | 142.34 | 140.34 | 141.17 | 594,230 | -0.97(-0.68%) |
Nov 20, 2019 | 142.37 | 143.08 | 140.91 | 142.14 | 648,104 | -0.31(-0.22%) |
Nov 19, 2019 | 140.49 | 143.02 | 139.06 | 142.45 | 857,930 | +2.34(+1.67%) |
Nov 18, 2019 | 142.83 | 143.07 | 139.65 | 140.11 | 1,020,401 | -2.60(-1.82%) |
Nov 15, 2019 | 141.27 | 143.27 | 140.50 | 142.71 | 992,578 | +1.79(+1.27%) |
Nov 14, 2019 | 139.29 | 140.99 | 138.76 | 140.92 | 791,758 | +1.85(+1.33%) |
Nov 13, 2019 | 138.12 | 139.80 | 137.97 | 139.07 | 561,396 | +0.88(+0.64%) |
Nov 12, 2019 | 137.42 | 138.69 | 136.99 | 138.19 | 705,182 | +0.24(+0.17%) |
Nov 11, 2019 | 138.96 | 139.73 | 137.62 | 137.95 | 401,954 | -2.15(-1.53%) |
Nov 08, 2019 | 138.27 | 140.23 | 137.70 | 140.10 | 597,807 | +2.17(+1.57%) |
Nov 07, 2019 | 138.35 | 139.17 | 137.27 | 137.93 | 489,854 | +0.44(+0.32%) |
Nov 06, 2019 | 136.78 | 137.48 | 136.14 | 137.48 | 651,804 | +0.11(+0.08%) |
Nov 05, 2019 | 138.17 | 139.68 | 136.69 | 137.38 | 921,858 | -0.75(-0.54%) |
Nov 04, 2019 | 139.21 | 139.21 | 137.38 | 138.12 | 427,634 | -0.41(-0.29%) |
Nov 01, 2019 | 137.92 | 139.48 | 137.66 | 138.53 | 460,166 | +1.46(+1.07%) |
Oct 31, 2019 | 138.00 | 138.67 | 136.49 | 137.07 | 517,082 | -1.26(-0.91%) |
Oct 30, 2019 | 137.57 | 138.51 | 136.88 | 138.32 | 388,045 | +0.99(+0.72%) |
Oct 29, 2019 | 136.39 | 137.86 | 136.09 | 137.33 | 406,239 | +1.06(+0.77%) |
Oct 28, 2019 | 138.12 | 138.51 | 136.14 | 136.28 | 680,189 | -1.56(-1.13%) |
Oct 25, 2019 | 136.44 | 138.39 | 136.24 | 137.83 | 666,327 | +1.19(+0.87%) |
Oct 24, 2019 | 139.37 | 139.37 | 133.12 | 136.64 | 1,930,801 | -3.98(-2.83%) |
Oct 23, 2019 | 139.20 | 140.97 | 139.09 | 140.63 | 545,003 | +1.19(+0.85%) |
Oct 22, 2019 | 140.16 | 141.90 | 139.26 | 139.44 | 714,281 | -0.35(-0.25%) |
Oct 21, 2019 | 139.69 | 140.80 | 138.56 | 139.79 | 788,489 | +0.48(+0.35%) |
Oct 18, 2019 | 141.63 | 141.80 | 137.93 | 139.31 | 831,616 | -2.53(-1.78%) |
Oct 17, 2019 | 141.77 | 143.10 | 141.49 | 141.83 | 516,784 | +0.43(+0.31%) |
Oct 16, 2019 | 139.88 | 141.67 | 139.57 | 141.40 | 645,670 | +1.83(+1.31%) |
Oct 15, 2019 | 138.69 | 140.10 | 137.62 | 139.57 | 417,218 | +1.94(+1.41%) |
Oct 14, 2019 | 137.78 | 139.10 | 137.51 | 137.63 | 459,259 | -0.26(-0.19%) |
Oct 11, 2019 | 138.01 | 139.69 | 137.79 | 137.89 | 611,030 | +1.05(+0.77%) |
Oct 10, 2019 | 137.21 | 138.33 | 136.53 | 136.84 | 615,538 | -0.72(-0.52%) |
Oct 09, 2019 | 136.72 | 138.51 | 136.02 | 137.56 | 357,299 | +1.56(+1.15%) |
Oct 08, 2019 | 138.02 | 138.02 | 135.83 | 136.00 | 488,357 | -2.91(-2.10%) |
Oct 07, 2019 | 138.43 | 140.66 | 137.67 | 138.91 | 644,313 | -0.14(-0.10%) |
Oct 04, 2019 | 136.98 | 139.11 | 136.98 | 139.05 | 596,725 | +2.26(+1.65%) |
Oct 03, 2019 | 136.70 | 137.25 | 133.94 | 136.78 | 1,413,165 | -0.01(-0.01%) |
Oct 02, 2019 | 138.61 | 138.63 | 136.56 | 136.79 | 681,644 | -2.93(-2.10%) |
Oct 01, 2019 | 139.76 | 142.37 | 139.45 | 139.72 | 681,780 | -0.03(-0.02%) |
Sep 30, 2019 | 137.68 | 140.41 | 137.68 | 139.75 | 586,593 | +2.14(+1.55%) |
Sep 27, 2019 | 139.62 | 139.85 | 136.58 | 137.62 | 597,686 | -1.31(-0.94%) |
Sep 26, 2019 | 140.15 | 140.40 | 137.56 | 138.92 | 626,432 | -0.79(-0.57%) |
Sep 25, 2019 | 141.31 | 141.31 | 139.46 | 139.71 | 761,877 | -2.06(-1.46%) |
Sep 24, 2019 | 143.72 | 144.47 | 140.98 | 141.78 | 694,252 | -1.37(-0.96%) |
Sep 23, 2019 | 142.96 | 143.35 | 141.68 | 143.15 | 1,319,423 | -0.51(-0.35%) |
Sep 20, 2019 | 142.39 | 144.58 | 142.18 | 143.66 | 870,805 | +1.31(+0.92%) |
Sep 19, 2019 | 143.08 | 143.71 | 142.29 | 142.34 | 568,841 | -0.12(-0.08%) |
Sep 18, 2019 | 142.53 | 142.92 | 141.65 | 142.46 | 482,895 | -0.11(-0.08%) |
Sep 17, 2019 | 143.63 | 143.65 | 142.18 | 142.57 | 428,621 | -1.14(-0.79%) |
Sep 16, 2019 | 142.57 | 144.16 | 142.20 | 143.71 | 406,148 | +0.36(+0.25%) |
Sep 13, 2019 | 143.85 | 145.09 | 142.86 | 143.35 | 616,680 | -0.40(-0.28%) |
Sep 12, 2019 | 145.65 | 146.33 | 143.65 | 143.75 | 503,408 | -1.13(-0.78%) |
Sep 11, 2019 | 144.75 | 144.94 | 142.24 | 144.88 | 572,599 | +0.03(+0.02%) |
Sep 10, 2019 | 143.30 | 145.37 | 142.25 | 144.85 | 579,650 | +1.36(+0.95%) |
Sep 09, 2019 | 144.57 | 144.70 | 140.73 | 143.48 | 728,288 | -0.37(-0.26%) |
Sep 06, 2019 | 141.84 | 145.36 | 141.16 | 143.86 | 877,176 | +2.03(+1.43%) |
Sep 05, 2019 | 141.44 | 141.92 | 140.50 | 141.83 | 807,234 | +1.91(+1.37%) |
Sep 04, 2019 | 140.25 | 140.87 | 138.35 | 139.91 | 366,296 | +0.50(+0.36%) |