Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 148.29 | 148.29 | 144.94 | 145.10 | 1,077,030 | -3.17(-2.14%) |
Aug 28, 2020 | 144.87 | 148.32 | 144.37 | 148.26 | 1,652,032 | +5.41(+3.79%) |
Aug 27, 2020 | 144.32 | 144.86 | 142.76 | 142.85 | 508,301 | -0.20(-0.14%) |
Aug 26, 2020 | 142.77 | 143.70 | 142.01 | 143.05 | 748,335 | -0.01(-0.01%) |
Aug 25, 2020 | 144.52 | 144.81 | 142.04 | 143.06 | 596,590 | -0.59(-0.41%) |
Aug 24, 2020 | 143.45 | 144.25 | 142.79 | 143.65 | 853,336 | +1.07(+0.75%) |
Aug 21, 2020 | 141.66 | 143.13 | 141.26 | 142.59 | 637,346 | +0.92(+0.65%) |
Aug 20, 2020 | 140.84 | 142.02 | 139.98 | 141.66 | 866,471 | -0.73(-0.52%) |
Aug 19, 2020 | 143.42 | 144.03 | 142.01 | 142.40 | 670,646 | -0.85(-0.59%) |
Aug 18, 2020 | 143.15 | 145.07 | 142.93 | 143.25 | 1,058,715 | +0.13(+0.09%) |
Aug 17, 2020 | 142.42 | 143.48 | 141.90 | 143.11 | 766,129 | +0.89(+0.62%) |
Aug 14, 2020 | 141.47 | 143.31 | 140.65 | 142.23 | 776,001 | +0.34(+0.24%) |
Aug 13, 2020 | 142.47 | 143.52 | 141.81 | 141.89 | 1,018,012 | -1.74(-1.21%) |
Aug 12, 2020 | 145.73 | 145.99 | 142.67 | 143.62 | 939,050 | -0.96(-0.66%) |
Aug 11, 2020 | 144.73 | 147.12 | 143.89 | 144.58 | 1,819,319 | +1.29(+0.90%) |
Aug 10, 2020 | 141.08 | 143.98 | 140.65 | 143.29 | 1,788,120 | +2.43(+1.72%) |
Aug 07, 2020 | 139.00 | 140.95 | 138.24 | 140.87 | 854,707 | +1.99(+1.43%) |
Aug 06, 2020 | 140.26 | 141.04 | 138.62 | 138.88 | 780,537 | -2.03(-1.44%) |
Aug 05, 2020 | 139.42 | 141.44 | 139.21 | 140.90 | 1,015,274 | +2.37(+1.71%) |
Aug 04, 2020 | 137.80 | 139.70 | 137.57 | 138.53 | 1,082,659 | +0.22(+0.16%) |
Aug 03, 2020 | 138.19 | 139.58 | 137.05 | 138.30 | 988,670 | +0.97(+0.70%) |
Jul 31, 2020 | 137.94 | 138.35 | 133.36 | 137.34 | 1,740,003 | -1.02(-0.74%) |
Jul 30, 2020 | 138.03 | 140.76 | 134.82 | 138.36 | 1,285,576 | -1.45(-1.04%) |
Jul 29, 2020 | 137.29 | 139.95 | 137.29 | 139.81 | 1,680,117 | +3.02(+2.21%) |
Jul 28, 2020 | 140.07 | 140.32 | 136.43 | 136.79 | 1,661,974 | -4.39(-3.11%) |
Jul 27, 2020 | 136.84 | 141.83 | 135.78 | 141.18 | 1,287,271 | +4.21(+3.07%) |
Jul 24, 2020 | 136.78 | 137.43 | 134.89 | 136.97 | 1,607,935 | +0.49(+0.36%) |
Jul 23, 2020 | 136.99 | 138.17 | 135.47 | 136.48 | 1,226,349 | +0.04(+0.03%) |
Jul 22, 2020 | 137.68 | 139.00 | 136.02 | 136.43 | 1,215,692 | -1.33(-0.96%) |
Jul 21, 2020 | 137.70 | 138.63 | 136.26 | 137.76 | 928,485 | +1.42(+1.04%) |
Jul 20, 2020 | 136.41 | 137.05 | 134.81 | 136.34 | 850,774 | -1.03(-0.75%) |
Jul 17, 2020 | 137.91 | 138.24 | 136.64 | 137.37 | 675,192 | +0.48(+0.35%) |
Jul 16, 2020 | 135.32 | 137.48 | 133.58 | 136.89 | 1,032,069 | +1.17(+0.87%) |
Jul 15, 2020 | 134.46 | 136.97 | 133.17 | 135.71 | 1,557,092 | +4.55(+3.47%) |
Jul 14, 2020 | 126.57 | 131.64 | 125.31 | 131.16 | 1,262,776 | +3.93(+3.09%) |
Jul 13, 2020 | 126.67 | 130.55 | 125.83 | 127.23 | 1,296,128 | +1.90(+1.52%) |
Jul 10, 2020 | 123.33 | 125.48 | 122.82 | 125.33 | 724,648 | +2.58(+2.10%) |
Jul 09, 2020 | 124.48 | 125.13 | 121.07 | 122.75 | 961,131 | -2.01(-1.61%) |
Jul 08, 2020 | 124.89 | 125.23 | 122.82 | 124.76 | 814,697 | +0.35(+0.28%) |
Jul 07, 2020 | 124.79 | 125.41 | 123.59 | 124.41 | 912,298 | -1.97(-1.56%) |
Jul 06, 2020 | 126.70 | 127.37 | 124.93 | 126.38 | 990,278 | +2.64(+2.14%) |
Jul 02, 2020 | 123.61 | 127.15 | 122.56 | 123.74 | 1,088,925 | +2.27(+1.87%) |
Jul 01, 2020 | 124.89 | 126.03 | 120.87 | 121.47 | 1,435,560 | -3.38(-2.70%) |
Jun 30, 2020 | 121.32 | 125.62 | 121.16 | 124.85 | 1,557,082 | +2.92(+2.39%) |
Jun 29, 2020 | 123.55 | 123.97 | 121.03 | 121.93 | 1,293,383 | -0.13(-0.11%) |
Jun 26, 2020 | 120.79 | 122.46 | 119.37 | 122.06 | 2,032,051 | +0.61(+0.50%) |
Jun 25, 2020 | 116.44 | 121.83 | 116.05 | 121.45 | 1,805,715 | +4.03(+3.43%) |
Jun 24, 2020 | 119.86 | 120.35 | 116.34 | 117.42 | 1,259,217 | -4.11(-3.38%) |
Jun 23, 2020 | 122.91 | 123.39 | 121.42 | 121.53 | 1,057,223 | +0.24(+0.20%) |
Jun 22, 2020 | 119.15 | 121.65 | 118.09 | 121.29 | 1,169,724 | +1.34(+1.11%) |
Jun 19, 2020 | 125.40 | 125.73 | 119.96 | 119.96 | 2,636,464 | -2.54(-2.08%) |
Jun 18, 2020 | 120.11 | 123.89 | 119.14 | 122.50 | 1,695,692 | +1.30(+1.07%) |
Jun 17, 2020 | 124.26 | 124.77 | 120.72 | 121.20 | 1,201,619 | -2.70(-2.18%) |
Jun 16, 2020 | 127.54 | 128.96 | 121.31 | 123.90 | 1,851,540 | +2.63(+2.17%) |
Jun 15, 2020 | 112.26 | 121.69 | 111.73 | 121.27 | 2,253,392 | +3.84(+3.27%) |
Jun 12, 2020 | 120.68 | 121.94 | 113.01 | 117.42 | 2,907,858 | +2.36(+2.06%) |
Jun 11, 2020 | 116.03 | 119.90 | 114.25 | 115.06 | 2,041,834 | -7.19(-5.88%) |
Jun 10, 2020 | 126.18 | 126.22 | 122.21 | 122.25 | 1,814,781 | -4.25(-3.36%) |
Jun 09, 2020 | 129.62 | 130.76 | 126.32 | 126.51 | 2,598,844 | -6.27(-4.72%) |
Jun 08, 2020 | 132.16 | 135.97 | 131.76 | 132.78 | 2,229,690 | +1.42(+1.08%) |
Jun 05, 2020 | 134.94 | 138.32 | 130.57 | 131.35 | 2,512,433 | +3.71(+2.90%) |
Jun 04, 2020 | 122.64 | 127.77 | 122.02 | 127.64 | 1,532,863 | +4.08(+3.30%) |
Jun 03, 2020 | 119.88 | 126.97 | 119.88 | 123.57 | 1,934,399 | +6.12(+5.21%) |
Jun 02, 2020 | 113.72 | 117.45 | 112.92 | 117.45 | 1,452,992 | +5.40(+4.82%) |
Jun 01, 2020 | 112.00 | 113.56 | 110.69 | 112.05 | 1,213,080 | +0.30(+0.26%) |
May 29, 2020 | 111.57 | 113.48 | 108.50 | 111.75 | 2,079,772 | -0.93(-0.82%) |
May 28, 2020 | 119.17 | 119.39 | 112.42 | 112.68 | 1,428,184 | -5.66(-4.78%) |
May 27, 2020 | 119.08 | 121.87 | 117.02 | 118.34 | 3,001,078 | +4.22(+3.70%) |
May 26, 2020 | 113.93 | 115.32 | 112.22 | 114.11 | 2,053,961 | +5.89(+5.44%) |
May 22, 2020 | 110.45 | 110.78 | 107.67 | 108.23 | 1,724,930 | -1.81(-1.64%) |
May 21, 2020 | 112.80 | 114.06 | 109.56 | 110.03 | 1,385,346 | -3.22(-2.84%) |
May 20, 2020 | 110.18 | 114.02 | 110.18 | 113.25 | 2,281,274 | +4.67(+4.30%) |
May 19, 2020 | 111.35 | 111.42 | 106.49 | 108.58 | 2,473,460 | +1.10(+1.02%) |
May 18, 2020 | 100.82 | 108.11 | 100.61 | 107.49 | 2,120,467 | +11.42(+11.89%) |
May 15, 2020 | 91.95 | 97.79 | 91.58 | 96.07 | 2,051,708 | +3.02(+3.25%) |
May 14, 2020 | 89.14 | 93.31 | 86.98 | 93.05 | 2,637,918 | +1.84(+2.01%) |
May 13, 2020 | 96.18 | 96.21 | 90.13 | 91.21 | 2,239,083 | -5.64(-5.82%) |
May 12, 2020 | 99.25 | 100.88 | 96.85 | 96.85 | 2,900,124 | -4.33(-4.28%) |
May 11, 2020 | 103.03 | 103.78 | 99.80 | 101.18 | 1,669,534 | -3.34(-3.20%) |
May 08, 2020 | 99.77 | 104.67 | 99.62 | 104.52 | 3,430,104 | +6.55(+6.68%) |
May 07, 2020 | 95.61 | 98.42 | 95.61 | 97.97 | 3,079,050 | +3.45(+3.65%) |
May 06, 2020 | 95.52 | 96.16 | 93.41 | 94.52 | 1,824,346 | -0.90(-0.94%) |
May 05, 2020 | 94.01 | 96.78 | 93.38 | 95.42 | 2,502,273 | +2.84(+3.07%) |
May 04, 2020 | 93.40 | 94.86 | 90.42 | 92.58 | 2,575,691 | -2.29(-2.41%) |
May 01, 2020 | 96.00 | 98.64 | 94.56 | 94.87 | 2,973,445 | -3.30(-3.36%) |
Apr 30, 2020 | 100.05 | 103.45 | 96.21 | 98.17 | 5,251,109 | -10.59(-9.74%) |
Apr 29, 2020 | 108.02 | 110.47 | 107.50 | 108.76 | 2,131,752 | +3.80(+3.62%) |
Apr 28, 2020 | 101.91 | 106.74 | 101.91 | 104.96 | 2,158,212 | +4.53(+4.51%) |
Apr 27, 2020 | 96.76 | 101.33 | 96.36 | 100.43 | 1,609,582 | +4.45(+4.64%) |
Apr 24, 2020 | 95.09 | 97.10 | 92.88 | 95.98 | 2,484,344 | +1.70(+1.80%) |
Apr 23, 2020 | 95.84 | 97.68 | 93.89 | 94.28 | 1,725,269 | -1.37(-1.43%) |
Apr 22, 2020 | 97.11 | 97.58 | 93.59 | 95.65 | 1,381,802 | +0.92(+0.97%) |
Apr 21, 2020 | 93.84 | 95.59 | 93.16 | 94.73 | 1,627,286 | -3.69(-3.75%) |
Apr 20, 2020 | 97.00 | 100.18 | 94.98 | 98.42 | 1,986,776 | -1.84(-1.83%) |
Apr 17, 2020 | 99.16 | 101.38 | 98.66 | 100.25 | 2,359,403 | +5.19(+5.46%) |
Apr 16, 2020 | 95.57 | 95.57 | 92.85 | 95.06 | 2,107,218 | -0.43(-0.45%) |
Apr 15, 2020 | 98.35 | 99.57 | 94.35 | 95.49 | 2,012,894 | -7.43(-7.22%) |
Apr 14, 2020 | 103.96 | 105.27 | 102.19 | 102.92 | 1,246,671 | +1.32(+1.30%) |
Apr 13, 2020 | 106.89 | 107.25 | 98.57 | 101.60 | 1,648,578 | -4.74(-4.46%) |
Apr 09, 2020 | 104.01 | 107.36 | 102.92 | 106.34 | 3,216,705 | +4.45(+4.36%) |
Apr 08, 2020 | 97.22 | 103.10 | 95.87 | 101.89 | 1,972,600 | +6.22(+6.50%) |
Apr 07, 2020 | 100.24 | 102.15 | 95.51 | 95.67 | 2,029,030 | +0.63(+0.67%) |
Apr 06, 2020 | 91.08 | 96.03 | 88.75 | 95.04 | 2,269,065 | +10.17(+11.99%) |
Apr 03, 2020 | 84.35 | 86.30 | 83.26 | 84.87 | 3,267,669 | -0.37(-0.44%) |
Apr 02, 2020 | 82.48 | 85.38 | 82.48 | 85.24 | 2,292,327 | +3.17(+3.86%) |
Apr 01, 2020 | 83.88 | 84.93 | 78.87 | 82.07 | 2,141,728 | -7.01(-7.87%) |
Mar 31, 2020 | 88.30 | 91.37 | 87.47 | 89.08 | 2,359,960 | -0.34(-0.38%) |
Mar 30, 2020 | 84.73 | 90.26 | 83.78 | 89.42 | 1,475,054 | +3.31(+3.85%) |
Mar 27, 2020 | 90.71 | 91.89 | 84.65 | 86.11 | 2,036,217 | -9.42(-9.87%) |
Mar 26, 2020 | 89.37 | 96.40 | 87.79 | 95.53 | 2,466,922 | +8.00(+9.14%) |
Mar 25, 2020 | 80.98 | 93.92 | 80.80 | 87.53 | 4,691,823 | +7.12(+8.85%) |
Mar 24, 2020 | 68.39 | 82.09 | 67.76 | 80.41 | 2,652,400 | +16.25(+25.32%) |
Mar 23, 2020 | 69.98 | 70.78 | 62.36 | 64.17 | 3,523,159 | -6.61(-9.34%) |
Mar 20, 2020 | 75.83 | 79.79 | 70.23 | 70.78 | 3,600,621 | -3.85(-5.16%) |
Mar 19, 2020 | 68.56 | 76.36 | 62.36 | 74.62 | 2,385,255 | +4.85(+6.95%) |
Mar 18, 2020 | 74.91 | 78.16 | 64.49 | 69.78 | 4,923,793 | -11.21(-13.84%) |
Mar 17, 2020 | 78.41 | 81.26 | 70.03 | 80.98 | 4,136,716 | +3.80(+4.93%) |
Mar 16, 2020 | 88.66 | 88.83 | 73.85 | 77.18 | 3,560,494 | -20.00(-20.58%) |
Mar 13, 2020 | 98.59 | 99.34 | 88.74 | 97.18 | 2,715,929 | +3.88(+4.15%) |
Mar 12, 2020 | 97.34 | 103.41 | 93.23 | 93.30 | 3,116,315 | -15.54(-14.27%) |
Mar 11, 2020 | 113.24 | 113.24 | 108.14 | 108.84 | 2,058,841 | -7.49(-6.44%) |
Mar 10, 2020 | 110.65 | 116.72 | 109.82 | 116.33 | 3,544,887 | +9.42(+8.81%) |
Mar 09, 2020 | 106.60 | 109.42 | 105.18 | 106.92 | 2,913,111 | -7.30(-6.39%) |
Mar 06, 2020 | 110.65 | 115.70 | 109.41 | 114.21 | 2,792,937 | +0.52(+0.45%) |
Mar 05, 2020 | 119.94 | 120.95 | 112.80 | 113.69 | 2,769,491 | -8.98(-7.32%) |
Mar 04, 2020 | 121.59 | 122.96 | 119.10 | 122.67 | 2,622,940 | +2.99(+2.50%) |
Mar 03, 2020 | 126.01 | 128.80 | 118.15 | 119.68 | 2,542,202 | -7.19(-5.67%) |
Mar 02, 2020 | 128.16 | 128.22 | 122.12 | 126.87 | 2,777,896 | -0.53(-0.41%) |
Feb 28, 2020 | 116.44 | 130.40 | 116.18 | 127.40 | 4,199,355 | +6.71(+5.56%) |
Feb 27, 2020 | 123.00 | 126.41 | 120.69 | 120.69 | 2,254,094 | -5.39(-4.28%) |
Feb 26, 2020 | 128.75 | 131.33 | 125.83 | 126.08 | 2,767,633 | -1.31(-1.03%) |
Feb 25, 2020 | 134.75 | 134.94 | 126.12 | 127.39 | 3,084,833 | -6.55(-4.89%) |
Feb 24, 2020 | 135.74 | 136.07 | 133.00 | 133.94 | 1,658,523 | -6.22(-4.44%) |
Feb 21, 2020 | 142.49 | 143.12 | 139.99 | 140.16 | 1,772,845 | -3.50(-2.44%) |
Feb 20, 2020 | 143.55 | 145.24 | 142.52 | 143.66 | 1,231,658 | +0.23(+0.16%) |
Feb 19, 2020 | 146.72 | 147.57 | 142.21 | 143.43 | 1,678,347 | -2.78(-1.90%) |
Feb 18, 2020 | 147.44 | 147.48 | 144.98 | 146.22 | 969,745 | -1.81(-1.22%) |
Feb 14, 2020 | 148.84 | 149.51 | 147.16 | 148.03 | 615,538 | -0.81(-0.54%) |
Feb 13, 2020 | 148.17 | 149.31 | 148.15 | 148.83 | 981,920 | -0.43(-0.29%) |
Feb 12, 2020 | 148.01 | 149.86 | 148.01 | 149.27 | 681,775 | +2.52(+1.72%) |
Feb 11, 2020 | 146.38 | 147.43 | 145.50 | 146.75 | 1,132,019 | +0.92(+0.63%) |
Feb 10, 2020 | 144.09 | 146.42 | 143.76 | 145.83 | 648,593 | +1.28(+0.88%) |
Feb 07, 2020 | 145.98 | 146.38 | 144.19 | 144.55 | 838,991 | -2.72(-1.85%) |
Feb 06, 2020 | 149.87 | 149.95 | 146.82 | 147.27 | 744,838 | -1.55(-1.04%) |
Feb 05, 2020 | 149.13 | 149.76 | 147.93 | 148.82 | 935,217 | +1.84(+1.25%) |
Feb 04, 2020 | 144.72 | 148.14 | 144.71 | 146.99 | 1,210,659 | +4.37(+3.06%) |
Feb 03, 2020 | 142.38 | 145.08 | 141.59 | 142.62 | 1,323,108 | +1.37(+0.97%) |
Jan 31, 2020 | 145.35 | 146.31 | 140.82 | 141.25 | 2,092,740 | -5.17(-3.53%) |
Jan 30, 2020 | 143.61 | 146.50 | 142.04 | 146.42 | 1,570,040 | +2.14(+1.48%) |
Jan 29, 2020 | 141.13 | 145.74 | 140.38 | 144.28 | 2,699,701 | -3.19(-2.16%) |
Jan 28, 2020 | 145.10 | 147.81 | 144.13 | 147.48 | 1,359,016 | +3.56(+2.47%) |
Jan 27, 2020 | 143.99 | 145.42 | 142.43 | 143.92 | 1,103,499 | -3.67(-2.49%) |
Jan 24, 2020 | 149.57 | 150.10 | 146.43 | 147.59 | 1,137,792 | -1.77(-1.19%) |
Jan 23, 2020 | 147.77 | 149.69 | 146.41 | 149.36 | 1,340,397 | +0.53(+0.36%) |
Jan 22, 2020 | 150.76 | 151.29 | 148.64 | 148.83 | 1,371,350 | -1.69(-1.12%) |
Jan 21, 2020 | 152.09 | 152.35 | 150.42 | 150.53 | 1,644,724 | -2.43(-1.59%) |
Jan 17, 2020 | 151.33 | 153.97 | 150.77 | 152.96 | 1,466,034 | +1.80(+1.19%) |
Jan 16, 2020 | 148.73 | 151.46 | 148.15 | 151.16 | 2,038,077 | +3.03(+2.05%) |
Jan 15, 2020 | 147.25 | 148.43 | 146.38 | 148.12 | 1,410,125 | +0.37(+0.25%) |
Jan 14, 2020 | 146.47 | 148.66 | 146.27 | 147.75 | 1,352,588 | +1.21(+0.82%) |
Jan 13, 2020 | 147.67 | 148.09 | 146.46 | 146.54 | 1,049,706 | -0.62(-0.42%) |
Jan 10, 2020 | 146.96 | 148.27 | 146.39 | 147.17 | 1,703,587 | +0.66(+0.45%) |
Jan 09, 2020 | 147.68 | 147.87 | 146.03 | 146.51 | 1,879,451 | -0.64(-0.43%) |
Jan 08, 2020 | 146.77 | 148.10 | 146.26 | 147.15 | 2,670,877 | +0.70(+0.48%) |
Jan 07, 2020 | 147.71 | 148.05 | 146.36 | 146.45 | 1,300,805 | -1.18(-0.80%) |
Jan 06, 2020 | 146.58 | 147.64 | 146.01 | 147.63 | 1,081,939 | -0.53(-0.36%) |
Jan 03, 2020 | 146.13 | 148.53 | 146.13 | 148.16 | 1,056,804 | -0.80(-0.54%) |
Jan 02, 2020 | 148.19 | 148.96 | 147.01 | 148.96 | 1,157,334 | +2.02(+1.38%) |
Dec 31, 2019 | 146.58 | 147.65 | 146.09 | 146.94 | 900,804 | +0.06(+0.04%) |
Dec 30, 2019 | 147.52 | 147.52 | 146.31 | 146.87 | 681,993 | -0.20(-0.14%) |
Dec 27, 2019 | 146.86 | 147.52 | 146.16 | 147.08 | 487,512 | +0.21(+0.15%) |
Dec 26, 2019 | 146.75 | 147.06 | 145.73 | 146.86 | 854,088 | +0.50(+0.35%) |
Dec 24, 2019 | 147.80 | 147.93 | 146.26 | 146.36 | 187,131 | -1.41(-0.95%) |
Dec 23, 2019 | 147.31 | 148.17 | 147.03 | 147.77 | 602,582 | +0.92(+0.63%) |
Dec 20, 2019 | 146.67 | 148.41 | 145.97 | 146.85 | 1,773,071 | -0.20(-0.14%) |
Dec 19, 2019 | 146.59 | 147.35 | 145.14 | 147.05 | 1,089,790 | +0.67(+0.46%) |
Dec 18, 2019 | 146.65 | 147.05 | 144.13 | 146.38 | 1,374,684 | +0.09(+0.06%) |
Dec 17, 2019 | 145.82 | 146.87 | 145.30 | 146.29 | 909,113 | +0.85(+0.59%) |
Dec 16, 2019 | 147.25 | 147.49 | 145.29 | 145.44 | 1,285,349 | -0.43(-0.30%) |
Dec 13, 2019 | 147.61 | 150.30 | 145.17 | 145.87 | 2,321,269 | -2.85(-1.92%) |
Dec 12, 2019 | 141.85 | 149.30 | 140.32 | 148.73 | 3,237,336 | +7.24(+5.12%) |
Dec 11, 2019 | 140.20 | 141.84 | 139.73 | 141.48 | 1,296,519 | +2.07(+1.48%) |
Dec 10, 2019 | 140.58 | 140.59 | 138.42 | 139.42 | 882,750 | -1.18(-0.84%) |
Dec 09, 2019 | 138.86 | 141.10 | 138.86 | 140.60 | 555,629 | -0.25(-0.18%) |
Dec 06, 2019 | 140.28 | 141.40 | 140.26 | 140.84 | 1,148,959 | +1.31(+0.94%) |
Dec 05, 2019 | 136.60 | 139.63 | 136.07 | 139.53 | 1,371,157 | +3.64(+2.68%) |
Dec 04, 2019 | 136.14 | 137.82 | 135.84 | 135.89 | 983,066 | +1.31(+0.97%) |
Dec 03, 2019 | 133.81 | 134.91 | 132.29 | 134.58 | 1,405,401 | -1.31(-0.97%) |
Dec 02, 2019 | 139.85 | 139.88 | 135.77 | 135.89 | 1,463,086 | -3.95(-2.83%) |
Nov 29, 2019 | 140.26 | 140.27 | 139.34 | 139.84 | 651,069 | -0.94(-0.67%) |
Nov 27, 2019 | 140.48 | 141.10 | 139.42 | 140.78 | 1,417,306 | +0.58(+0.41%) |
Nov 26, 2019 | 141.21 | 141.21 | 139.51 | 140.20 | 2,011,025 | -0.40(-0.29%) |
Nov 25, 2019 | 139.50 | 140.91 | 139.15 | 140.60 | 1,322,195 | +1.78(+1.28%) |
Nov 22, 2019 | 137.41 | 138.88 | 136.50 | 138.83 | 1,209,711 | +1.93(+1.41%) |
Nov 21, 2019 | 135.78 | 137.27 | 135.62 | 136.90 | 870,799 | +1.25(+0.92%) |
Nov 20, 2019 | 137.37 | 137.76 | 134.60 | 135.64 | 1,131,575 | -2.44(-1.76%) |
Nov 19, 2019 | 138.46 | 138.56 | 136.69 | 138.08 | 746,017 | +0.28(+0.20%) |
Nov 18, 2019 | 138.30 | 138.76 | 137.33 | 137.80 | 601,438 | -1.34(-0.96%) |
Nov 15, 2019 | 139.13 | 139.31 | 138.14 | 139.14 | 1,145,815 | +1.34(+0.97%) |
Nov 14, 2019 | 139.16 | 139.25 | 137.05 | 137.80 | 1,005,176 | +0.65(+0.47%) |
Nov 13, 2019 | 137.64 | 138.84 | 136.47 | 137.15 | 892,489 | -1.98(-1.42%) |
Nov 12, 2019 | 139.24 | 140.47 | 138.77 | 139.13 | 934,656 | -0.28(-0.20%) |
Nov 11, 2019 | 137.70 | 139.47 | 137.67 | 139.41 | 809,492 | +0.09(+0.06%) |
Nov 08, 2019 | 140.72 | 140.75 | 138.91 | 139.32 | 1,981,556 | -1.42(-1.01%) |
Nov 07, 2019 | 140.92 | 143.13 | 139.16 | 140.75 | 2,252,681 | +0.19(+0.13%) |
Nov 06, 2019 | 141.23 | 141.23 | 138.78 | 140.56 | 818,631 | -0.67(-0.47%) |
Nov 05, 2019 | 140.17 | 141.86 | 139.76 | 141.23 | 1,710,840 | +1.52(+1.09%) |
Nov 04, 2019 | 138.35 | 139.76 | 137.27 | 139.71 | 934,738 | +2.11(+1.53%) |
Nov 01, 2019 | 135.21 | 137.61 | 134.04 | 137.60 | 1,020,743 | +4.03(+3.01%) |
Oct 31, 2019 | 135.04 | 135.46 | 132.25 | 133.58 | 1,046,196 | -1.88(-1.39%) |
Oct 30, 2019 | 135.69 | 135.90 | 133.53 | 135.46 | 688,387 | -0.56(-0.42%) |
Oct 29, 2019 | 133.60 | 136.34 | 133.60 | 136.02 | 978,035 | +1.78(+1.32%) |
Oct 28, 2019 | 133.59 | 135.48 | 132.38 | 134.25 | 1,424,502 | +0.65(+0.49%) |
Oct 25, 2019 | 128.70 | 134.61 | 128.42 | 133.59 | 1,112,055 | +4.34(+3.36%) |
Oct 24, 2019 | 132.45 | 133.48 | 128.83 | 129.25 | 1,957,057 | -6.36(-4.69%) |
Oct 23, 2019 | 133.65 | 135.83 | 133.12 | 135.61 | 1,956,485 | +2.00(+1.50%) |
Oct 22, 2019 | 132.69 | 134.57 | 131.40 | 133.60 | 1,126,498 | +0.49(+0.37%) |
Oct 21, 2019 | 133.07 | 134.04 | 132.11 | 133.11 | 891,692 | +0.80(+0.61%) |
Oct 18, 2019 | 130.81 | 133.17 | 130.56 | 132.31 | 1,175,384 | +0.99(+0.75%) |
Oct 17, 2019 | 131.17 | 132.82 | 130.51 | 131.32 | 930,862 | +1.22(+0.94%) |
Oct 16, 2019 | 131.13 | 131.85 | 129.91 | 130.10 | 960,138 | -1.19(-0.91%) |
Oct 15, 2019 | 129.75 | 132.74 | 129.16 | 131.29 | 785,156 | +1.24(+0.96%) |
Oct 14, 2019 | 129.26 | 130.89 | 128.84 | 130.05 | 1,095,763 | +0.53(+0.41%) |
Oct 11, 2019 | 126.19 | 131.03 | 126.16 | 129.52 | 1,744,440 | +5.56(+4.49%) |
Oct 10, 2019 | 122.42 | 124.46 | 121.90 | 123.96 | 917,755 | +2.17(+1.78%) |
Oct 09, 2019 | 120.92 | 122.42 | 119.99 | 121.78 | 843,045 | +2.54(+2.13%) |
Oct 08, 2019 | 120.90 | 121.00 | 118.86 | 119.24 | 1,308,079 | -3.30(-2.69%) |
Oct 07, 2019 | 124.01 | 124.73 | 122.54 | 122.54 | 1,097,881 | -1.89(-1.52%) |
Oct 04, 2019 | 121.79 | 124.57 | 120.88 | 124.43 | 984,490 | +2.99(+2.46%) |
Oct 03, 2019 | 120.12 | 121.48 | 117.92 | 121.44 | 782,728 | +1.13(+0.94%) |
Oct 02, 2019 | 121.39 | 121.59 | 118.69 | 120.31 | 1,145,815 | -2.67(-2.17%) |
Oct 01, 2019 | 128.25 | 129.03 | 122.93 | 122.98 | 813,881 | -4.48(-3.52%) |
Sep 30, 2019 | 126.38 | 127.96 | 126.38 | 127.47 | 836,972 | +1.16(+0.92%) |
Sep 27, 2019 | 126.46 | 126.96 | 125.08 | 126.30 | 769,579 | +0.48(+0.38%) |
Sep 26, 2019 | 125.73 | 126.58 | 125.10 | 125.83 | 695,244 | +0.20(+0.16%) |
Sep 25, 2019 | 122.44 | 125.71 | 121.63 | 125.62 | 1,155,080 | +3.56(+2.91%) |
Sep 24, 2019 | 124.40 | 124.86 | 121.64 | 122.07 | 1,278,669 | -2.26(-1.82%) |
Sep 23, 2019 | 123.55 | 125.07 | 123.27 | 124.33 | 1,110,169 | -0.23(-0.18%) |
Sep 20, 2019 | 126.87 | 127.61 | 123.86 | 124.56 | 1,322,095 | -1.70(-1.35%) |
Sep 19, 2019 | 126.93 | 127.58 | 125.49 | 126.26 | 620,430 | -0.47(-0.37%) |
Sep 18, 2019 | 125.94 | 127.09 | 125.27 | 126.73 | 684,862 | -0.72(-0.56%) |
Sep 17, 2019 | 126.07 | 127.59 | 125.20 | 127.44 | 800,625 | +0.66(+0.52%) |
Sep 16, 2019 | 127.94 | 128.65 | 126.43 | 126.78 | 978,699 | -2.31(-1.79%) |
Sep 13, 2019 | 131.17 | 131.98 | 129.02 | 129.09 | 1,274,513 | -0.77(-0.59%) |
Sep 12, 2019 | 129.43 | 133.49 | 128.88 | 129.86 | 1,442,378 | -0.04(-0.03%) |
Sep 11, 2019 | 130.16 | 130.41 | 128.10 | 129.91 | 1,583,180 | -0.25(-0.19%) |
Sep 10, 2019 | 126.10 | 130.15 | 126.10 | 130.15 | 1,552,001 | +3.80(+3.01%) |
Sep 09, 2019 | 122.34 | 126.60 | 121.81 | 126.35 | 1,682,611 | +4.69(+3.85%) |
Sep 06, 2019 | 121.04 | 122.02 | 120.39 | 121.66 | 1,012,926 | +1.33(+1.11%) |
Sep 05, 2019 | 116.26 | 120.79 | 116.26 | 120.33 | 1,430,055 | +5.49(+4.78%) |
Sep 04, 2019 | 114.97 | 115.86 | 114.52 | 114.84 | 745,352 | +1.10(+0.97%) |