Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 185.82 | 188.20 | 183.65 | 184.89 | 234,108 | +0.39(+0.21%) |
Sep 29, 2020 | 182.91 | 185.39 | 182.37 | 184.50 | 214,116 | +1.56(+0.85%) |
Sep 28, 2020 | 179.36 | 185.19 | 177.10 | 182.94 | 181,527 | +5.90(+3.33%) |
Sep 25, 2020 | 174.47 | 177.78 | 173.50 | 177.04 | 432,844 | +2.41(+1.38%) |
Sep 24, 2020 | 176.10 | 176.94 | 173.62 | 174.63 | 295,936 | -1.54(-0.88%) |
Sep 23, 2020 | 179.82 | 181.42 | 176.12 | 176.17 | 155,253 | -3.17(-1.77%) |
Sep 22, 2020 | 180.77 | 181.49 | 177.26 | 179.34 | 226,900 | -1.59(-0.88%) |
Sep 21, 2020 | 181.88 | 183.13 | 178.20 | 180.94 | 271,486 | -4.13(-2.23%) |
Sep 18, 2020 | 188.12 | 188.54 | 182.87 | 185.06 | 736,416 | -2.65(-1.41%) |
Sep 17, 2020 | 188.40 | 190.74 | 186.69 | 187.71 | 297,982 | -3.32(-1.74%) |
Sep 16, 2020 | 192.36 | 194.15 | 190.74 | 191.04 | 207,594 | -0.27(-0.14%) |
Sep 15, 2020 | 188.45 | 192.41 | 188.45 | 191.31 | 189,418 | +3.26(+1.73%) |
Sep 14, 2020 | 186.00 | 190.00 | 185.69 | 188.05 | 162,453 | +3.31(+1.79%) |
Sep 11, 2020 | 184.42 | 185.70 | 182.70 | 184.74 | 205,424 | +0.82(+0.45%) |
Sep 10, 2020 | 183.03 | 185.56 | 182.54 | 183.92 | 235,705 | +0.96(+0.53%) |
Sep 09, 2020 | 181.36 | 184.94 | 181.36 | 182.96 | 201,547 | +3.74(+2.09%) |
Sep 08, 2020 | 179.53 | 180.64 | 176.02 | 179.22 | 305,793 | -0.91(-0.50%) |
Sep 04, 2020 | 184.02 | 184.93 | 177.56 | 180.13 | 200,133 | -1.63(-0.90%) |
Sep 03, 2020 | 189.42 | 189.42 | 180.64 | 181.75 | 202,433 | -8.23(-4.33%) |
Sep 02, 2020 | 183.75 | 190.74 | 183.35 | 189.99 | 211,931 | +7.06(+3.86%) |
Sep 01, 2020 | 180.10 | 183.59 | 178.37 | 182.92 | 249,549 | +3.17(+1.76%) |
Aug 31, 2020 | 181.46 | 181.47 | 179.56 | 179.75 | 220,298 | -1.42(-0.78%) |
Aug 28, 2020 | 182.79 | 183.70 | 180.61 | 181.17 | 155,313 | -1.12(-0.61%) |
Aug 27, 2020 | 185.67 | 187.13 | 181.82 | 182.28 | 296,172 | -3.17(-1.71%) |
Aug 26, 2020 | 181.79 | 185.51 | 181.08 | 185.46 | 254,095 | +3.61(+1.99%) |
Aug 25, 2020 | 181.90 | 182.41 | 179.31 | 181.84 | 313,202 | +0.41(+0.22%) |
Aug 24, 2020 | 184.04 | 184.28 | 180.12 | 181.44 | 263,292 | -0.42(-0.23%) |
Aug 21, 2020 | 183.72 | 184.18 | 181.19 | 181.86 | 244,212 | -1.87(-1.02%) |
Aug 20, 2020 | 185.94 | 186.90 | 179.76 | 183.73 | 585,902 | -12.63(-6.43%) |
Aug 19, 2020 | 199.03 | 199.11 | 196.03 | 196.36 | 325,152 | -1.46(-0.74%) |
Aug 18, 2020 | 199.11 | 200.36 | 197.45 | 197.82 | 227,998 | -1.26(-0.63%) |
Aug 17, 2020 | 199.50 | 200.38 | 198.02 | 199.08 | 283,996 | +0.29(+0.15%) |
Aug 14, 2020 | 198.54 | 199.40 | 197.49 | 198.79 | 308,358 | +0.20(+0.10%) |
Aug 13, 2020 | 197.90 | 199.91 | 196.58 | 198.59 | 157,334 | -0.37(-0.18%) |
Aug 12, 2020 | 198.72 | 200.43 | 197.20 | 198.95 | 209,256 | +2.13(+1.08%) |
Aug 11, 2020 | 194.78 | 199.64 | 193.50 | 196.83 | 215,619 | +2.88(+1.48%) |
Aug 10, 2020 | 192.37 | 195.03 | 191.05 | 193.95 | 225,572 | +2.11(+1.10%) |
Aug 07, 2020 | 188.81 | 193.55 | 188.81 | 191.84 | 414,401 | +3.14(+1.66%) |
Aug 06, 2020 | 190.41 | 190.93 | 187.59 | 188.71 | 182,856 | -1.44(-0.76%) |
Aug 05, 2020 | 187.56 | 191.45 | 186.84 | 190.15 | 252,267 | +3.26(+1.74%) |
Aug 04, 2020 | 189.06 | 189.09 | 186.00 | 186.89 | 212,104 | -2.20(-1.17%) |
Aug 03, 2020 | 187.56 | 190.41 | 186.60 | 189.09 | 258,454 | +2.85(+1.53%) |
Jul 31, 2020 | 186.34 | 186.34 | 182.57 | 186.25 | 249,306 | -0.27(-0.14%) |
Jul 30, 2020 | 186.28 | 187.57 | 184.42 | 186.52 | 164,761 | -2.80(-1.48%) |
Jul 29, 2020 | 186.04 | 189.96 | 184.36 | 189.31 | 182,088 | +4.31(+2.33%) |
Jul 28, 2020 | 187.23 | 187.79 | 184.78 | 185.01 | 135,684 | -2.88(-1.54%) |
Jul 27, 2020 | 185.09 | 188.41 | 183.96 | 187.89 | 170,350 | +2.99(+1.62%) |
Jul 24, 2020 | 188.54 | 188.54 | 184.48 | 184.90 | 228,201 | -4.09(-2.16%) |
Jul 23, 2020 | 186.19 | 190.30 | 185.75 | 188.99 | 479,243 | +3.40(+1.83%) |
Jul 22, 2020 | 184.73 | 186.77 | 183.22 | 185.59 | 297,240 | +0.65(+0.35%) |
Jul 21, 2020 | 184.28 | 186.42 | 183.02 | 184.94 | 468,813 | +2.51(+1.38%) |
Jul 20, 2020 | 182.96 | 183.79 | 177.00 | 182.43 | 292,922 | -0.82(-0.45%) |
Jul 17, 2020 | 184.06 | 185.41 | 182.98 | 183.25 | 240,053 | -0.76(-0.41%) |
Jul 16, 2020 | 185.10 | 185.11 | 182.83 | 184.00 | 372,640 | -0.95(-0.52%) |
Jul 15, 2020 | 182.66 | 185.58 | 181.64 | 184.96 | 372,632 | +2.78(+1.53%) |
Jul 14, 2020 | 178.47 | 182.51 | 177.59 | 182.18 | 171,904 | +4.22(+2.37%) |
Jul 13, 2020 | 181.04 | 182.67 | 177.68 | 177.96 | 208,384 | -1.32(-0.74%) |
Jul 10, 2020 | 180.25 | 180.53 | 177.97 | 179.27 | 188,071 | -0.53(-0.29%) |
Jul 09, 2020 | 181.26 | 181.88 | 177.63 | 179.80 | 325,679 | -0.58(-0.32%) |
Jul 08, 2020 | 182.18 | 182.18 | 178.29 | 180.38 | 188,570 | +0.50(+0.28%) |
Jul 07, 2020 | 181.84 | 182.75 | 179.76 | 179.88 | 387,294 | -2.61(-1.43%) |
Jul 06, 2020 | 182.50 | 182.75 | 180.74 | 182.49 | 921,461 | +3.43(+1.92%) |
Jul 02, 2020 | 180.91 | 182.52 | 174.82 | 179.05 | 273,945 | +0.62(+0.35%) |
Jul 01, 2020 | 183.53 | 183.53 | 177.56 | 178.44 | 195,959 | -4.04(-2.21%) |
Jun 30, 2020 | 178.18 | 183.82 | 177.89 | 182.48 | 255,552 | +4.66(+2.62%) |
Jun 29, 2020 | 175.09 | 180.07 | 173.94 | 177.81 | 220,516 | +4.32(+2.49%) |
Jun 26, 2020 | 178.32 | 179.87 | 172.30 | 173.49 | 612,245 | -6.12(-3.41%) |
Jun 25, 2020 | 177.94 | 179.61 | 175.16 | 179.61 | 246,036 | +1.96(+1.10%) |
Jun 24, 2020 | 183.06 | 183.06 | 176.38 | 177.65 | 277,105 | -6.15(-3.34%) |
Jun 23, 2020 | 188.38 | 188.99 | 183.62 | 183.79 | 290,984 | -1.73(-0.93%) |
Jun 22, 2020 | 185.95 | 187.19 | 182.30 | 185.53 | 293,794 | -0.85(-0.45%) |
Jun 19, 2020 | 189.97 | 190.68 | 185.63 | 186.37 | 373,231 | -0.47(-0.25%) |
Jun 18, 2020 | 186.57 | 188.08 | 184.97 | 186.84 | 250,952 | +0.13(+0.07%) |
Jun 17, 2020 | 186.94 | 190.59 | 186.07 | 186.71 | 239,718 | -3.23(-1.70%) |
Jun 16, 2020 | 190.53 | 192.36 | 186.14 | 189.94 | 394,419 | +5.16(+2.80%) |
Jun 15, 2020 | 175.62 | 186.43 | 175.18 | 184.78 | 247,529 | +6.18(+3.46%) |
Jun 12, 2020 | 186.97 | 186.97 | 174.44 | 178.60 | 324,368 | -2.66(-1.47%) |
Jun 11, 2020 | 182.44 | 184.55 | 180.88 | 181.26 | 360,177 | -7.84(-4.15%) |
Jun 10, 2020 | 191.05 | 192.44 | 188.86 | 189.10 | 448,721 | -3.06(-1.59%) |
Jun 09, 2020 | 190.19 | 195.00 | 189.52 | 192.16 | 385,919 | -1.15(-0.60%) |
Jun 08, 2020 | 192.58 | 195.90 | 192.02 | 193.32 | 342,021 | +0.33(+0.17%) |
Jun 05, 2020 | 186.40 | 194.67 | 185.55 | 192.99 | 455,467 | +9.73(+5.31%) |
Jun 04, 2020 | 183.73 | 185.63 | 180.93 | 183.25 | 343,404 | -2.32(-1.25%) |
Jun 03, 2020 | 181.34 | 186.29 | 180.83 | 185.57 | 370,772 | +4.94(+2.74%) |
Jun 02, 2020 | 177.65 | 181.00 | 176.46 | 180.63 | 467,283 | +2.33(+1.31%) |
Jun 01, 2020 | 180.95 | 182.71 | 178.10 | 178.30 | 514,165 | -2.87(-1.58%) |
May 29, 2020 | 175.06 | 181.56 | 173.19 | 181.17 | 3,107,908 | +5.74(+3.27%) |
May 28, 2020 | 172.53 | 178.29 | 171.04 | 175.43 | 515,484 | +3.73(+2.17%) |
May 27, 2020 | 172.26 | 172.46 | 167.93 | 171.69 | 491,896 | +1.05(+0.61%) |
May 26, 2020 | 170.03 | 173.09 | 169.74 | 170.65 | 395,391 | +3.14(+1.87%) |
May 22, 2020 | 169.85 | 169.85 | 165.65 | 167.51 | 249,306 | -0.86(-0.51%) |
May 21, 2020 | 170.23 | 172.28 | 167.03 | 168.37 | 534,555 | +0.93(+0.56%) |
May 20, 2020 | 169.20 | 170.37 | 166.98 | 167.44 | 351,970 | +1.93(+1.17%) |
May 19, 2020 | 167.95 | 169.74 | 165.38 | 165.50 | 329,849 | -0.55(-0.33%) |
May 18, 2020 | 161.40 | 167.76 | 158.68 | 166.05 | 323,811 | +10.12(+6.49%) |
May 15, 2020 | 152.37 | 157.26 | 151.65 | 155.94 | 437,076 | +0.10(+0.06%) |
May 14, 2020 | 150.88 | 156.10 | 146.86 | 155.84 | 261,044 | +2.22(+1.44%) |
May 13, 2020 | 154.25 | 158.10 | 152.70 | 153.62 | 370,746 | -0.74(-0.48%) |
May 12, 2020 | 162.41 | 162.41 | 154.19 | 154.36 | 194,820 | -6.58(-4.09%) |
May 11, 2020 | 158.14 | 162.18 | 156.46 | 160.94 | 315,410 | +1.31(+0.82%) |
May 08, 2020 | 157.60 | 159.64 | 156.15 | 159.63 | 282,250 | +5.82(+3.79%) |
May 07, 2020 | 156.61 | 157.92 | 153.55 | 153.81 | 192,232 | +0.06(+0.04%) |
May 06, 2020 | 153.34 | 155.18 | 149.83 | 153.75 | 261,415 | +2.23(+1.47%) |
May 05, 2020 | 151.96 | 154.51 | 150.76 | 151.52 | 183,314 | +0.91(+0.61%) |
May 04, 2020 | 150.83 | 151.19 | 149.09 | 150.61 | 202,327 | -0.89(-0.59%) |
May 01, 2020 | 151.98 | 153.78 | 149.40 | 151.50 | 186,083 | -2.94(-1.90%) |
Apr 30, 2020 | 155.01 | 157.31 | 152.65 | 154.44 | 406,750 | -4.02(-2.54%) |
Apr 29, 2020 | 157.89 | 159.50 | 154.79 | 158.46 | 240,534 | +4.94(+3.22%) |
Apr 28, 2020 | 156.33 | 159.66 | 152.66 | 153.52 | 270,589 | -1.74(-1.12%) |
Apr 27, 2020 | 150.72 | 156.67 | 150.72 | 155.25 | 208,420 | +5.09(+3.39%) |
Apr 24, 2020 | 148.78 | 150.77 | 146.83 | 150.17 | 216,090 | +1.01(+0.68%) |
Apr 23, 2020 | 148.28 | 152.57 | 147.25 | 149.16 | 266,638 | +2.48(+1.69%) |
Apr 22, 2020 | 146.21 | 148.65 | 143.30 | 146.68 | 202,475 | +1.54(+1.06%) |
Apr 21, 2020 | 142.77 | 146.41 | 139.70 | 145.15 | 357,426 | -0.62(-0.42%) |
Apr 20, 2020 | 142.15 | 147.51 | 139.18 | 145.76 | 255,771 | -0.59(-0.40%) |
Apr 17, 2020 | 147.13 | 147.66 | 143.97 | 146.35 | 413,946 | +5.95(+4.24%) |
Apr 16, 2020 | 136.26 | 140.72 | 134.47 | 140.40 | 385,365 | +4.99(+3.69%) |
Apr 15, 2020 | 133.86 | 137.12 | 129.61 | 135.41 | 209,294 | -3.57(-2.57%) |
Apr 14, 2020 | 138.28 | 142.05 | 138.28 | 138.98 | 401,725 | +3.25(+2.40%) |
Apr 13, 2020 | 144.36 | 144.52 | 134.61 | 135.72 | 282,646 | -10.74(-7.33%) |
Apr 09, 2020 | 143.14 | 146.79 | 142.47 | 146.46 | 252,139 | +5.05(+3.57%) |
Apr 08, 2020 | 138.85 | 142.31 | 135.93 | 141.41 | 236,417 | +4.49(+3.28%) |
Apr 07, 2020 | 138.21 | 142.74 | 136.87 | 136.92 | 322,849 | +2.85(+2.13%) |
Apr 06, 2020 | 129.57 | 135.21 | 128.38 | 134.07 | 343,026 | +11.77(+9.62%) |
Apr 03, 2020 | 123.11 | 125.09 | 120.35 | 122.31 | 211,088 | -0.45(-0.37%) |
Apr 02, 2020 | 120.24 | 125.13 | 116.05 | 122.76 | 278,577 | +2.77(+2.31%) |
Apr 01, 2020 | 124.04 | 125.77 | 117.12 | 119.98 | 382,354 | -9.66(-7.45%) |
Mar 31, 2020 | 131.09 | 134.12 | 128.68 | 129.64 | 465,136 | -3.38(-2.54%) |
Mar 30, 2020 | 127.00 | 133.92 | 126.39 | 133.02 | 407,093 | +6.43(+5.08%) |
Mar 27, 2020 | 124.19 | 129.15 | 121.55 | 126.59 | 456,560 | -1.05(-0.82%) |
Mar 26, 2020 | 117.05 | 128.89 | 115.12 | 127.63 | 345,258 | +12.76(+11.10%) |
Mar 25, 2020 | 116.60 | 119.96 | 112.45 | 114.88 | 541,476 | +0.61(+0.54%) |
Mar 24, 2020 | 101.59 | 114.76 | 100.17 | 114.26 | 457,317 | +18.80(+19.70%) |
Mar 23, 2020 | 101.47 | 102.75 | 92.58 | 95.46 | 458,672 | -7.47(-7.25%) |
Mar 20, 2020 | 108.10 | 111.52 | 101.30 | 102.93 | 604,301 | -7.04(-6.41%) |
Mar 19, 2020 | 98.49 | 112.61 | 93.54 | 109.97 | 284,130 | +9.99(+9.99%) |
Mar 18, 2020 | 97.93 | 105.05 | 94.63 | 99.98 | 353,452 | -5.66(-5.36%) |
Mar 17, 2020 | 100.46 | 106.70 | 96.77 | 105.64 | 465,819 | +7.06(+7.17%) |
Mar 16, 2020 | 103.18 | 107.58 | 98.48 | 98.58 | 423,410 | -22.09(-18.31%) |
Mar 13, 2020 | 118.34 | 120.77 | 111.07 | 120.67 | 389,983 | +8.73(+7.79%) |
Mar 12, 2020 | 119.56 | 122.74 | 111.15 | 111.95 | 394,936 | -16.47(-12.83%) |
Mar 11, 2020 | 130.91 | 132.60 | 127.54 | 128.42 | 375,687 | -6.64(-4.92%) |
Mar 10, 2020 | 131.17 | 135.11 | 127.87 | 135.06 | 310,828 | +8.48(+6.70%) |
Mar 09, 2020 | 127.84 | 130.35 | 124.77 | 126.59 | 352,965 | -10.81(-7.87%) |
Mar 06, 2020 | 132.69 | 138.14 | 132.18 | 137.39 | 335,804 | +0.08(+0.06%) |
Mar 05, 2020 | 138.36 | 139.77 | 135.04 | 137.32 | 325,201 | -4.83(-3.40%) |
Mar 04, 2020 | 141.68 | 143.45 | 139.45 | 142.14 | 401,485 | +3.17(+2.28%) |
Mar 03, 2020 | 142.51 | 145.11 | 137.73 | 138.98 | 383,213 | -2.98(-2.10%) |
Mar 02, 2020 | 140.57 | 142.38 | 137.76 | 141.96 | 534,982 | +2.50(+1.80%) |
Feb 28, 2020 | 138.89 | 141.40 | 136.73 | 139.46 | 506,675 | -3.99(-2.78%) |
Feb 27, 2020 | 146.29 | 148.53 | 143.37 | 143.45 | 269,861 | -5.71(-3.83%) |
Feb 26, 2020 | 152.29 | 153.59 | 149.03 | 149.16 | 254,310 | -1.68(-1.11%) |
Feb 25, 2020 | 158.22 | 159.57 | 150.45 | 150.84 | 331,085 | -7.12(-4.51%) |
Feb 24, 2020 | 157.49 | 158.84 | 155.27 | 157.96 | 283,175 | -5.03(-3.09%) |
Feb 21, 2020 | 163.95 | 164.58 | 162.71 | 162.99 | 304,706 | -1.82(-1.10%) |
Feb 20, 2020 | 162.62 | 168.42 | 162.62 | 164.81 | 393,645 | +0.58(+0.36%) |
Feb 19, 2020 | 165.75 | 168.06 | 163.52 | 164.23 | 441,884 | -1.04(-0.63%) |
Feb 18, 2020 | 169.12 | 169.19 | 164.75 | 165.27 | 323,130 | -4.70(-2.77%) |
Feb 14, 2020 | 170.08 | 171.06 | 168.95 | 169.97 | 149,533 | -0.12(-0.07%) |
Feb 13, 2020 | 169.95 | 171.14 | 169.69 | 170.10 | 105,916 | -0.85(-0.50%) |
Feb 12, 2020 | 169.21 | 171.51 | 169.17 | 170.95 | 137,916 | +1.48(+0.87%) |
Feb 11, 2020 | 168.35 | 170.53 | 167.84 | 169.47 | 137,710 | +1.29(+0.77%) |
Feb 10, 2020 | 166.97 | 168.76 | 166.97 | 168.18 | 123,215 | +0.40(+0.24%) |
Feb 07, 2020 | 167.80 | 170.04 | 166.02 | 167.78 | 208,637 | -2.31(-1.36%) |
Feb 06, 2020 | 171.22 | 171.22 | 168.50 | 170.09 | 200,869 | -1.10(-0.64%) |
Feb 05, 2020 | 172.64 | 172.64 | 170.66 | 171.19 | 213,807 | +0.70(+0.41%) |
Feb 04, 2020 | 167.04 | 170.93 | 167.04 | 170.49 | 212,176 | +6.09(+3.71%) |
Feb 03, 2020 | 162.66 | 165.22 | 162.40 | 164.40 | 179,768 | +2.69(+1.66%) |
Jan 31, 2020 | 164.59 | 164.60 | 161.07 | 161.71 | 434,609 | -3.54(-2.14%) |
Jan 30, 2020 | 165.84 | 166.72 | 163.28 | 165.25 | 323,513 | -1.36(-0.82%) |
Jan 29, 2020 | 168.04 | 169.36 | 166.56 | 166.61 | 221,884 | -1.29(-0.77%) |
Jan 28, 2020 | 165.69 | 169.26 | 165.69 | 167.90 | 310,148 | +2.22(+1.34%) |
Jan 27, 2020 | 165.74 | 166.59 | 161.70 | 165.68 | 310,499 | +1.94(+1.19%) |
Jan 24, 2020 | 165.00 | 166.06 | 163.14 | 163.74 | 278,600 | -1.25(-0.76%) |
Jan 23, 2020 | 162.80 | 165.27 | 161.51 | 164.99 | 353,409 | +1.87(+1.14%) |
Jan 22, 2020 | 162.33 | 164.39 | 162.33 | 163.12 | 587,882 | +1.56(+0.97%) |
Jan 21, 2020 | 161.80 | 163.12 | 160.85 | 161.56 | 302,905 | -0.76(-0.47%) |
Jan 17, 2020 | 161.36 | 162.94 | 161.36 | 162.32 | 205,922 | +1.12(+0.69%) |
Jan 16, 2020 | 159.82 | 161.48 | 159.82 | 161.20 | 201,551 | +2.24(+1.41%) |
Jan 15, 2020 | 158.42 | 159.26 | 157.33 | 158.96 | 186,227 | +0.86(+0.55%) |
Jan 14, 2020 | 158.37 | 158.81 | 156.81 | 158.10 | 346,575 | -0.27(-0.17%) |
Jan 13, 2020 | 156.57 | 158.38 | 156.33 | 158.37 | 133,919 | +1.69(+1.08%) |
Jan 10, 2020 | 157.75 | 157.87 | 156.51 | 156.68 | 328,724 | -0.98(-0.62%) |
Jan 09, 2020 | 155.85 | 157.69 | 155.30 | 157.66 | 188,447 | +2.35(+1.51%) |
Jan 08, 2020 | 156.10 | 156.48 | 154.83 | 155.31 | 206,192 | -0.79(-0.51%) |
Jan 07, 2020 | 155.97 | 157.25 | 155.35 | 156.10 | 210,110 | -0.56(-0.36%) |
Jan 06, 2020 | 156.88 | 156.96 | 155.56 | 156.67 | 167,999 | -0.44(-0.28%) |
Jan 03, 2020 | 155.93 | 157.42 | 155.64 | 157.11 | 170,418 | -1.12(-0.71%) |
Jan 02, 2020 | 156.31 | 158.23 | 155.36 | 158.23 | 263,056 | +2.29(+1.47%) |
Dec 31, 2019 | 156.62 | 157.82 | 155.75 | 155.94 | 237,144 | -0.50(-0.32%) |
Dec 30, 2019 | 155.81 | 157.81 | 155.38 | 156.44 | 240,124 | +0.54(+0.34%) |
Dec 27, 2019 | 156.22 | 158.16 | 155.31 | 155.90 | 302,304 | -0.06(-0.04%) |
Dec 26, 2019 | 155.96 | 156.89 | 155.42 | 155.96 | 216,679 | -0.40(-0.26%) |
Dec 24, 2019 | 157.41 | 157.79 | 156.29 | 156.36 | 91,161 | -0.58(-0.37%) |
Dec 23, 2019 | 157.75 | 157.98 | 156.34 | 156.95 | 263,335 | -0.48(-0.30%) |
Dec 20, 2019 | 157.53 | 158.28 | 156.00 | 157.43 | 1,242,530 | +0.71(+0.45%) |
Dec 19, 2019 | 155.90 | 157.24 | 155.34 | 156.72 | 411,839 | +0.17(+0.11%) |
Dec 18, 2019 | 158.46 | 158.81 | 155.79 | 156.55 | 326,422 | -2.86(-1.79%) |
Dec 17, 2019 | 157.56 | 160.03 | 157.22 | 159.40 | 345,869 | +1.94(+1.23%) |
Dec 16, 2019 | 153.38 | 158.00 | 153.38 | 157.46 | 505,376 | +3.14(+2.04%) |
Dec 13, 2019 | 155.06 | 157.77 | 152.49 | 154.32 | 546,879 | -1.41(-0.91%) |
Dec 12, 2019 | 157.36 | 158.64 | 153.80 | 155.73 | 753,262 | -3.82(-2.39%) |
Dec 11, 2019 | 158.42 | 160.01 | 157.55 | 159.56 | 357,322 | +1.31(+0.83%) |
Dec 10, 2019 | 158.88 | 160.15 | 157.03 | 158.25 | 182,635 | -0.59(-0.37%) |
Dec 09, 2019 | 159.91 | 160.74 | 158.76 | 158.84 | 132,572 | -1.35(-0.84%) |
Dec 06, 2019 | 160.03 | 161.44 | 159.50 | 160.19 | 264,700 | +1.62(+1.02%) |
Dec 05, 2019 | 158.21 | 159.26 | 157.75 | 158.57 | 171,870 | +1.31(+0.83%) |
Dec 04, 2019 | 156.66 | 159.55 | 155.93 | 157.26 | 217,419 | +0.53(+0.34%) |
Dec 03, 2019 | 156.23 | 157.15 | 154.10 | 156.73 | 176,211 | -1.24(-0.79%) |
Dec 02, 2019 | 159.26 | 159.86 | 157.05 | 157.97 | 155,384 | -0.47(-0.30%) |
Nov 29, 2019 | 159.30 | 160.00 | 158.09 | 158.44 | 94,513 | -1.10(-0.69%) |
Nov 27, 2019 | 158.18 | 159.56 | 157.75 | 159.54 | 175,524 | +0.76(+0.48%) |
Nov 26, 2019 | 157.54 | 159.12 | 157.31 | 158.77 | 213,777 | +0.93(+0.59%) |
Nov 25, 2019 | 156.82 | 159.76 | 156.82 | 157.84 | 215,732 | +0.87(+0.55%) |
Nov 22, 2019 | 157.16 | 157.36 | 155.65 | 156.98 | 130,937 | +0.44(+0.28%) |
Nov 21, 2019 | 156.91 | 157.59 | 155.36 | 156.54 | 201,925 | -0.59(-0.38%) |
Nov 20, 2019 | 157.09 | 158.38 | 155.81 | 157.13 | 325,933 | -0.44(-0.28%) |
Nov 19, 2019 | 156.64 | 158.22 | 154.71 | 157.57 | 215,302 | +0.42(+0.27%) |
Nov 18, 2019 | 155.83 | 157.61 | 154.65 | 157.15 | 156,409 | +1.16(+0.74%) |
Nov 15, 2019 | 156.19 | 157.01 | 155.47 | 155.99 | 147,474 | +0.60(+0.39%) |
Nov 14, 2019 | 155.18 | 156.14 | 154.63 | 155.39 | 219,681 | -0.31(-0.20%) |
Nov 13, 2019 | 156.17 | 156.78 | 154.41 | 155.69 | 191,377 | -1.42(-0.91%) |
Nov 12, 2019 | 157.49 | 157.92 | 155.94 | 157.12 | 147,998 | -0.14(-0.09%) |
Nov 11, 2019 | 154.86 | 157.41 | 154.56 | 157.26 | 123,949 | +1.35(+0.86%) |
Nov 08, 2019 | 156.78 | 157.02 | 155.15 | 155.91 | 230,788 | -1.08(-0.69%) |
Nov 07, 2019 | 156.66 | 157.74 | 155.95 | 157.00 | 178,812 | +1.68(+1.08%) |
Nov 06, 2019 | 155.98 | 156.40 | 154.93 | 155.31 | 180,109 | -1.73(-1.10%) |
Nov 05, 2019 | 155.77 | 157.09 | 155.05 | 157.04 | 190,475 | +1.78(+1.15%) |
Nov 04, 2019 | 153.98 | 155.80 | 153.55 | 155.26 | 318,288 | +2.38(+1.56%) |
Nov 01, 2019 | 150.86 | 153.15 | 150.53 | 152.89 | 263,339 | +3.07(+2.05%) |
Oct 31, 2019 | 150.24 | 150.53 | 148.59 | 149.82 | 357,073 | -0.97(-0.65%) |
Oct 30, 2019 | 150.94 | 151.27 | 149.52 | 150.79 | 185,437 | -0.13(-0.09%) |
Oct 29, 2019 | 148.67 | 151.41 | 147.59 | 150.93 | 130,186 | +1.86(+1.25%) |
Oct 28, 2019 | 148.38 | 149.41 | 147.63 | 149.06 | 167,678 | +1.70(+1.15%) |
Oct 25, 2019 | 147.76 | 149.69 | 147.31 | 147.36 | 144,648 | -0.54(-0.37%) |
Oct 24, 2019 | 147.13 | 148.81 | 145.53 | 147.91 | 293,350 | +0.98(+0.67%) |
Oct 23, 2019 | 146.02 | 147.01 | 144.73 | 146.93 | 280,010 | +0.70(+0.48%) |
Oct 22, 2019 | 142.96 | 146.59 | 142.02 | 146.23 | 294,564 | +2.83(+1.97%) |
Oct 21, 2019 | 140.45 | 143.56 | 140.33 | 143.40 | 174,338 | +3.17(+2.26%) |
Oct 18, 2019 | 138.83 | 140.45 | 138.62 | 140.23 | 148,834 | +1.41(+1.02%) |
Oct 17, 2019 | 139.18 | 140.45 | 138.27 | 138.81 | 198,474 | +0.66(+0.48%) |
Oct 16, 2019 | 137.87 | 138.79 | 136.20 | 138.15 | 140,548 | -0.27(-0.19%) |
Oct 15, 2019 | 137.06 | 139.00 | 136.05 | 138.42 | 98,655 | +1.54(+1.12%) |
Oct 14, 2019 | 136.36 | 137.38 | 134.00 | 136.88 | 90,652 | +0.36(+0.27%) |
Oct 11, 2019 | 134.95 | 138.70 | 134.95 | 136.52 | 142,554 | +3.46(+2.60%) |
Oct 10, 2019 | 131.64 | 134.17 | 131.64 | 133.06 | 90,220 | +1.44(+1.10%) |
Oct 09, 2019 | 132.24 | 132.24 | 130.56 | 131.62 | 139,055 | +0.75(+0.58%) |
Oct 08, 2019 | 133.77 | 133.77 | 130.74 | 130.86 | 189,723 | -3.89(-2.89%) |
Oct 07, 2019 | 133.57 | 135.78 | 133.57 | 134.75 | 108,051 | +0.18(+0.14%) |
Oct 04, 2019 | 132.52 | 134.95 | 132.45 | 134.57 | 129,262 | +2.41(+1.82%) |
Oct 03, 2019 | 131.80 | 132.71 | 129.10 | 132.16 | 136,440 | +0.36(+0.28%) |
Oct 02, 2019 | 134.47 | 134.93 | 130.37 | 131.80 | 207,229 | -3.80(-2.80%) |