Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 123.63 | 124.44 | 120.10 | 122.94 | 3,684,942 | +0.02(+0.01%) |
Jul 30, 2020 | 124.20 | 124.63 | 122.35 | 122.92 | 9,134,318 | -3.91(-3.08%) |
Jul 29, 2020 | 129.43 | 130.75 | 125.20 | 126.83 | 5,652,188 | -8.81(-6.50%) |
Jul 28, 2020 | 134.91 | 136.71 | 134.46 | 135.65 | 2,202,630 | +0.86(+0.64%) |
Jul 27, 2020 | 134.35 | 135.64 | 133.34 | 134.79 | 1,548,782 | +0.27(+0.20%) |
Jul 24, 2020 | 136.51 | 136.90 | 134.03 | 134.52 | 1,068,454 | -1.42(-1.05%) |
Jul 23, 2020 | 136.50 | 137.79 | 135.31 | 135.94 | 1,141,926 | -0.66(-0.48%) |
Jul 22, 2020 | 137.08 | 137.08 | 135.73 | 136.60 | 1,185,055 | +0.54(+0.39%) |
Jul 21, 2020 | 136.77 | 138.14 | 135.44 | 136.06 | 1,251,585 | -0.32(-0.24%) |
Jul 20, 2020 | 136.51 | 137.18 | 134.73 | 136.39 | 1,347,751 | -0.14(-0.10%) |
Jul 17, 2020 | 136.21 | 137.27 | 134.87 | 136.53 | 1,135,483 | +1.31(+0.97%) |
Jul 16, 2020 | 136.29 | 136.58 | 134.47 | 135.21 | 1,297,083 | -2.24(-1.63%) |
Jul 15, 2020 | 134.99 | 138.10 | 134.82 | 137.45 | 1,810,994 | +2.89(+2.14%) |
Jul 14, 2020 | 134.57 | 134.67 | 131.45 | 134.57 | 2,729,354 | +0.00(+0.00%) |
Jul 13, 2020 | 136.44 | 137.94 | 134.19 | 134.57 | 1,704,775 | -1.56(-1.15%) |
Jul 10, 2020 | 134.12 | 136.25 | 133.78 | 136.13 | 1,003,696 | +1.33(+0.99%) |
Jul 09, 2020 | 136.51 | 136.51 | 133.30 | 134.80 | 1,456,341 | -2.19(-1.60%) |
Jul 08, 2020 | 135.97 | 137.10 | 135.30 | 136.99 | 1,396,634 | +1.02(+0.75%) |
Jul 07, 2020 | 138.73 | 139.66 | 135.70 | 135.97 | 1,403,559 | -3.45(-2.47%) |
Jul 06, 2020 | 141.00 | 141.21 | 138.80 | 139.42 | 1,588,854 | +0.17(+0.13%) |
Jul 02, 2020 | 139.50 | 140.72 | 138.71 | 139.25 | 1,315,378 | +1.32(+0.96%) |
Jul 01, 2020 | 138.03 | 139.16 | 137.48 | 137.92 | 1,493,337 | +0.20(+0.15%) |
Jun 30, 2020 | 136.39 | 138.35 | 135.14 | 137.72 | 1,790,343 | +2.32(+1.71%) |
Jun 29, 2020 | 135.29 | 135.97 | 133.41 | 135.40 | 1,108,102 | +1.54(+1.15%) |
Jun 26, 2020 | 136.21 | 136.39 | 133.11 | 133.86 | 2,774,977 | -2.53(-1.85%) |
Jun 25, 2020 | 133.66 | 136.63 | 133.05 | 136.39 | 1,249,938 | +2.41(+1.80%) |
Jun 24, 2020 | 137.72 | 138.37 | 133.46 | 133.97 | 1,985,990 | -5.25(-3.77%) |
Jun 23, 2020 | 140.25 | 140.74 | 138.85 | 139.23 | 1,885,553 | +0.04(+0.03%) |
Jun 22, 2020 | 137.36 | 139.27 | 136.29 | 139.19 | 1,877,658 | +1.37(+0.99%) |
Jun 19, 2020 | 142.75 | 143.37 | 137.48 | 137.82 | 2,429,240 | -2.53(-1.80%) |
Jun 18, 2020 | 138.51 | 140.43 | 137.73 | 140.35 | 1,334,463 | +0.97(+0.70%) |
Jun 17, 2020 | 140.22 | 141.13 | 138.83 | 139.38 | 1,330,915 | -1.02(-0.73%) |
Jun 16, 2020 | 140.79 | 141.81 | 137.87 | 140.39 | 1,796,865 | +4.15(+3.05%) |
Jun 15, 2020 | 132.10 | 137.31 | 131.75 | 136.24 | 1,897,059 | +0.26(+0.19%) |
Jun 12, 2020 | 136.44 | 137.80 | 132.35 | 135.98 | 2,947,088 | +3.72(+2.81%) |
Jun 11, 2020 | 141.49 | 142.64 | 132.10 | 132.26 | 3,159,146 | -11.23(-7.83%) |
Jun 10, 2020 | 145.05 | 145.49 | 141.57 | 143.49 | 1,838,646 | -1.52(-1.05%) |
Jun 09, 2020 | 147.82 | 147.82 | 144.39 | 145.01 | 2,050,559 | -3.18(-2.15%) |
Jun 08, 2020 | 146.54 | 148.33 | 145.56 | 148.19 | 2,468,914 | +0.94(+0.64%) |
Jun 05, 2020 | 141.89 | 148.10 | 141.22 | 147.25 | 3,637,287 | +9.34(+6.77%) |
Jun 04, 2020 | 137.83 | 139.73 | 137.16 | 137.91 | 2,268,845 | -1.57(-1.13%) |
Jun 03, 2020 | 137.75 | 140.00 | 136.98 | 139.48 | 2,283,929 | +3.15(+2.31%) |
Jun 02, 2020 | 133.71 | 136.39 | 133.35 | 136.33 | 3,132,799 | +2.48(+1.86%) |
Jun 01, 2020 | 134.27 | 135.16 | 132.94 | 133.85 | 2,581,734 | -0.86(-0.64%) |
May 29, 2020 | 133.68 | 135.16 | 130.73 | 134.71 | 3,522,779 | +1.55(+1.17%) |
May 28, 2020 | 133.96 | 134.73 | 131.98 | 133.16 | 2,770,139 | +0.12(+0.09%) |
May 27, 2020 | 129.94 | 133.46 | 128.32 | 133.04 | 3,740,649 | +5.29(+4.14%) |
May 26, 2020 | 126.90 | 128.34 | 125.71 | 127.75 | 3,349,803 | +3.72(+3.00%) |
May 22, 2020 | 122.31 | 124.81 | 121.29 | 124.03 | 2,393,576 | +1.43(+1.16%) |
May 21, 2020 | 123.62 | 124.19 | 122.03 | 122.60 | 3,106,108 | -1.34(-1.08%) |
May 20, 2020 | 123.81 | 125.15 | 123.22 | 123.94 | 5,944,001 | +1.54(+1.26%) |
May 19, 2020 | 125.26 | 126.55 | 122.35 | 122.40 | 2,743,649 | -3.03(-2.42%) |
May 18, 2020 | 124.44 | 126.42 | 123.69 | 125.43 | 4,081,846 | +1.43(+1.15%) |
May 15, 2020 | 123.01 | 124.13 | 121.25 | 124.01 | 4,401,653 | -0.09(-0.07%) |
May 14, 2020 | 123.20 | 124.29 | 120.14 | 124.10 | 2,354,222 | +0.34(+0.27%) |
May 13, 2020 | 130.33 | 130.33 | 122.12 | 123.76 | 3,223,445 | -6.58(-5.04%) |
May 12, 2020 | 133.20 | 133.93 | 130.02 | 130.33 | 2,190,318 | -2.65(-1.99%) |
May 11, 2020 | 132.50 | 134.08 | 132.15 | 132.98 | 1,916,878 | -1.28(-0.95%) |
May 08, 2020 | 137.54 | 137.74 | 133.08 | 134.26 | 1,890,415 | -1.63(-1.20%) |
May 07, 2020 | 135.54 | 137.31 | 134.88 | 135.89 | 2,066,381 | +2.95(+2.22%) |
May 06, 2020 | 131.62 | 135.76 | 131.62 | 132.94 | 1,935,903 | -1.16(-0.86%) |
May 05, 2020 | 133.85 | 135.89 | 133.17 | 134.09 | 1,818,250 | +1.23(+0.93%) |
May 04, 2020 | 128.15 | 133.01 | 127.26 | 132.86 | 2,843,053 | +3.73(+2.89%) |
May 01, 2020 | 131.66 | 133.06 | 128.25 | 129.13 | 2,845,736 | -5.77(-4.27%) |
Apr 30, 2020 | 132.87 | 135.47 | 132.03 | 134.89 | 2,818,980 | +0.78(+0.58%) |
Apr 29, 2020 | 134.96 | 134.96 | 130.21 | 134.11 | 2,875,147 | +2.60(+1.98%) |
Apr 28, 2020 | 131.71 | 134.43 | 131.13 | 131.51 | 2,315,820 | +0.73(+0.56%) |
Apr 27, 2020 | 128.57 | 130.88 | 128.25 | 130.78 | 1,935,075 | +2.75(+2.15%) |
Apr 24, 2020 | 125.55 | 128.49 | 124.49 | 128.03 | 2,175,108 | +3.04(+2.44%) |
Apr 23, 2020 | 127.69 | 129.80 | 124.56 | 124.99 | 2,550,229 | -2.56(-2.00%) |
Apr 22, 2020 | 125.75 | 128.51 | 124.18 | 127.55 | 1,694,694 | +4.68(+3.81%) |
Apr 21, 2020 | 126.18 | 126.57 | 122.49 | 122.87 | 2,368,529 | -5.71(-4.44%) |
Apr 20, 2020 | 127.39 | 130.26 | 126.90 | 128.58 | 2,741,914 | -1.16(-0.89%) |
Apr 17, 2020 | 130.13 | 130.69 | 127.55 | 129.74 | 3,457,533 | +3.83(+3.04%) |
Apr 16, 2020 | 127.38 | 127.78 | 123.61 | 125.91 | 2,119,371 | -0.66(-0.52%) |
Apr 15, 2020 | 128.87 | 129.35 | 126.15 | 126.57 | 2,334,040 | -5.73(-4.33%) |
Apr 14, 2020 | 129.40 | 132.41 | 129.17 | 132.30 | 2,614,647 | +3.99(+3.11%) |
Apr 13, 2020 | 128.95 | 129.59 | 125.08 | 128.31 | 1,879,835 | -2.75(-2.10%) |
Apr 09, 2020 | 128.95 | 132.25 | 128.66 | 131.06 | 2,918,051 | +3.67(+2.88%) |
Apr 08, 2020 | 126.90 | 128.37 | 125.39 | 127.39 | 2,965,020 | +1.44(+1.15%) |
Apr 07, 2020 | 133.84 | 135.34 | 125.75 | 125.95 | 3,121,588 | -2.47(-1.93%) |
Apr 06, 2020 | 124.14 | 129.16 | 123.55 | 128.42 | 3,984,511 | +10.19(+8.62%) |
Apr 03, 2020 | 120.19 | 121.87 | 116.50 | 118.23 | 1,704,462 | -2.74(-2.27%) |
Apr 02, 2020 | 117.45 | 121.95 | 117.18 | 120.97 | 4,141,200 | +1.68(+1.41%) |
Apr 01, 2020 | 119.53 | 122.67 | 117.79 | 119.29 | 3,159,517 | -6.40(-5.09%) |
Mar 31, 2020 | 124.13 | 128.19 | 123.43 | 125.69 | 3,820,247 | -1.05(-0.83%) |
Mar 30, 2020 | 121.75 | 127.40 | 121.17 | 126.74 | 2,742,866 | +5.92(+4.90%) |
Mar 27, 2020 | 119.88 | 125.06 | 118.55 | 120.81 | 3,259,944 | -5.22(-4.14%) |
Mar 26, 2020 | 113.16 | 127.03 | 112.74 | 126.04 | 4,394,418 | +13.31(+11.80%) |
Mar 25, 2020 | 111.05 | 119.55 | 107.12 | 112.73 | 4,286,233 | +1.50(+1.35%) |
Mar 24, 2020 | 105.44 | 112.23 | 105.11 | 111.23 | 5,311,253 | +10.93(+10.90%) |
Mar 23, 2020 | 99.80 | 103.05 | 96.46 | 100.30 | 5,213,713 | -2.75(-2.67%) |
Mar 20, 2020 | 109.36 | 109.86 | 98.49 | 103.05 | 6,804,799 | -4.88(-4.52%) |
Mar 19, 2020 | 108.33 | 113.27 | 101.15 | 107.93 | 4,373,886 | -0.21(-0.20%) |
Mar 18, 2020 | 111.14 | 112.73 | 94.82 | 108.14 | 5,554,804 | -10.84(-9.11%) |
Mar 17, 2020 | 114.44 | 120.03 | 108.91 | 118.98 | 4,648,617 | +6.37(+5.66%) |
Mar 16, 2020 | 117.76 | 121.13 | 112.24 | 112.61 | 4,802,034 | -20.27(-15.25%) |
Mar 13, 2020 | 125.97 | 132.91 | 118.88 | 132.88 | 3,920,132 | +13.08(+10.91%) |
Mar 12, 2020 | 126.49 | 126.78 | 115.74 | 119.80 | 5,977,914 | -15.47(-11.43%) |
Mar 11, 2020 | 136.77 | 138.84 | 133.15 | 135.27 | 3,010,051 | -5.86(-4.15%) |
Mar 10, 2020 | 143.44 | 143.60 | 134.54 | 141.13 | 4,543,381 | +3.20(+2.32%) |
Mar 09, 2020 | 136.27 | 141.86 | 133.69 | 137.93 | 4,980,018 | -7.52(-5.17%) |
Mar 06, 2020 | 140.22 | 146.33 | 139.84 | 145.45 | 3,432,857 | -1.39(-0.95%) |
Mar 05, 2020 | 145.72 | 149.11 | 145.25 | 146.84 | 3,675,740 | -3.40(-2.26%) |
Mar 04, 2020 | 144.78 | 150.45 | 143.31 | 150.24 | 3,115,809 | +8.36(+5.89%) |
Mar 03, 2020 | 147.72 | 150.29 | 140.75 | 141.88 | 3,385,961 | -7.09(-4.76%) |
Mar 02, 2020 | 142.16 | 149.05 | 140.97 | 148.97 | 3,495,213 | +7.55(+5.34%) |
Feb 28, 2020 | 140.21 | 145.73 | 137.57 | 141.42 | 5,017,657 | -2.55(-1.77%) |
Feb 27, 2020 | 149.94 | 151.69 | 143.91 | 143.97 | 3,111,099 | -8.04(-5.29%) |
Feb 26, 2020 | 154.46 | 156.10 | 151.92 | 152.01 | 2,538,193 | -0.78(-0.51%) |
Feb 25, 2020 | 159.62 | 160.39 | 152.53 | 152.79 | 2,851,884 | -6.73(-4.22%) |
Feb 24, 2020 | 160.65 | 161.93 | 158.93 | 159.52 | 2,217,700 | -3.69(-2.26%) |
Feb 21, 2020 | 164.32 | 164.90 | 162.09 | 163.21 | 3,871,620 | -2.00(-1.21%) |
Feb 20, 2020 | 165.12 | 166.11 | 163.14 | 165.21 | 1,642,985 | -0.44(-0.26%) |
Feb 19, 2020 | 164.97 | 166.10 | 164.68 | 165.65 | 1,779,535 | +1.21(+0.73%) |
Feb 18, 2020 | 165.75 | 166.63 | 164.27 | 164.44 | 1,654,654 | -1.21(-0.73%) |
Feb 14, 2020 | 164.65 | 165.68 | 163.96 | 165.65 | 1,714,021 | +0.69(+0.42%) |
Feb 13, 2020 | 162.20 | 165.41 | 161.83 | 164.97 | 2,094,143 | +2.26(+1.39%) |
Feb 12, 2020 | 163.31 | 165.28 | 161.68 | 162.71 | 2,869,442 | +0.05(+0.03%) |
Feb 11, 2020 | 164.74 | 164.74 | 162.49 | 162.65 | 1,733,362 | -1.27(-0.77%) |
Feb 10, 2020 | 163.28 | 164.34 | 162.96 | 163.92 | 2,356,581 | +0.24(+0.15%) |
Feb 07, 2020 | 164.31 | 164.42 | 163.12 | 163.69 | 2,529,180 | -1.06(-0.64%) |
Feb 06, 2020 | 164.28 | 164.94 | 163.41 | 164.75 | 1,751,550 | +1.50(+0.92%) |
Feb 05, 2020 | 163.02 | 163.60 | 161.59 | 163.25 | 2,927,135 | +2.47(+1.54%) |
Feb 04, 2020 | 161.46 | 162.74 | 159.75 | 160.78 | 3,745,806 | +1.81(+1.14%) |
Feb 03, 2020 | 158.91 | 160.09 | 158.10 | 158.97 | 2,366,506 | +2.33(+1.49%) |
Jan 31, 2020 | 159.48 | 160.34 | 156.14 | 156.64 | 3,628,933 | -3.30(-2.07%) |
Jan 30, 2020 | 154.42 | 160.01 | 153.85 | 159.94 | 2,988,916 | +3.62(+2.32%) |
Jan 29, 2020 | 157.06 | 159.28 | 156.22 | 156.32 | 4,204,699 | -6.64(-4.07%) |
Jan 28, 2020 | 160.88 | 163.56 | 160.76 | 162.95 | 1,795,587 | +2.34(+1.46%) |
Jan 27, 2020 | 160.11 | 161.43 | 159.47 | 160.62 | 1,775,262 | -1.34(-0.83%) |
Jan 24, 2020 | 163.44 | 163.53 | 161.02 | 161.96 | 1,834,489 | -0.57(-0.35%) |
Jan 23, 2020 | 162.47 | 163.10 | 161.78 | 162.53 | 1,663,498 | -0.46(-0.28%) |
Jan 22, 2020 | 162.97 | 164.41 | 161.94 | 162.98 | 2,254,132 | +1.95(+1.21%) |
Jan 21, 2020 | 159.89 | 162.31 | 159.89 | 161.03 | 2,206,273 | -0.61(-0.38%) |
Jan 17, 2020 | 160.88 | 161.68 | 160.03 | 161.65 | 3,083,597 | +1.82(+1.14%) |
Jan 16, 2020 | 158.90 | 159.88 | 158.05 | 159.83 | 2,496,004 | +1.89(+1.20%) |
Jan 15, 2020 | 157.26 | 159.47 | 157.02 | 157.94 | 2,313,751 | +1.44(+0.92%) |
Jan 14, 2020 | 157.31 | 157.52 | 155.83 | 156.49 | 1,847,077 | -1.03(-0.66%) |
Jan 13, 2020 | 156.76 | 157.63 | 156.37 | 157.53 | 1,013,938 | +1.16(+0.74%) |
Jan 10, 2020 | 157.20 | 157.20 | 155.95 | 156.37 | 1,059,925 | -0.11(-0.07%) |
Jan 09, 2020 | 155.72 | 156.59 | 155.48 | 156.47 | 1,301,678 | +1.37(+0.88%) |
Jan 08, 2020 | 154.26 | 155.84 | 153.70 | 155.10 | 1,833,296 | +1.45(+0.94%) |
Jan 07, 2020 | 154.72 | 154.88 | 153.50 | 153.66 | 2,055,838 | -1.88(-1.21%) |
Jan 06, 2020 | 154.53 | 155.68 | 154.29 | 155.54 | 1,319,498 | +0.21(+0.14%) |
Jan 03, 2020 | 153.60 | 155.78 | 153.60 | 155.33 | 1,094,172 | -0.33(-0.21%) |
Jan 02, 2020 | 157.16 | 157.20 | 154.64 | 155.66 | 1,493,128 | -0.16(-0.11%) |
Dec 31, 2019 | 154.66 | 155.97 | 154.66 | 155.83 | 988,037 | +0.83(+0.54%) |
Dec 30, 2019 | 155.84 | 156.15 | 154.48 | 154.99 | 948,726 | -1.08(-0.69%) |
Dec 27, 2019 | 156.07 | 156.24 | 155.14 | 156.07 | 898,753 | +0.38(+0.25%) |
Dec 26, 2019 | 155.69 | 156.12 | 154.99 | 155.69 | 1,875,089 | +0.40(+0.26%) |
Dec 24, 2019 | 155.32 | 155.65 | 154.77 | 155.29 | 383,179 | -0.10(-0.06%) |
Dec 23, 2019 | 156.53 | 156.61 | 155.13 | 155.39 | 1,247,241 | -0.98(-0.63%) |
Dec 20, 2019 | 155.62 | 156.57 | 153.75 | 156.37 | 4,318,918 | +2.15(+1.39%) |
Dec 19, 2019 | 152.86 | 154.81 | 152.39 | 154.22 | 2,106,106 | +1.08(+0.70%) |
Dec 18, 2019 | 153.89 | 155.13 | 152.85 | 153.14 | 2,264,824 | -0.69(-0.45%) |
Dec 17, 2019 | 154.28 | 154.86 | 153.58 | 153.83 | 2,011,970 | -0.25(-0.16%) |
Dec 16, 2019 | 154.60 | 155.06 | 153.98 | 154.08 | 2,630,426 | +0.30(+0.20%) |
Dec 13, 2019 | 152.34 | 153.90 | 151.72 | 153.78 | 1,431,506 | +1.00(+0.66%) |
Dec 12, 2019 | 151.95 | 153.13 | 151.01 | 152.77 | 2,112,960 | +0.76(+0.50%) |
Dec 11, 2019 | 152.76 | 152.99 | 151.35 | 152.01 | 1,370,561 | -1.08(-0.71%) |
Dec 10, 2019 | 153.68 | 153.82 | 152.85 | 153.10 | 1,675,996 | -0.58(-0.38%) |
Dec 09, 2019 | 154.23 | 154.62 | 153.44 | 153.68 | 1,651,168 | -0.83(-0.54%) |
Dec 06, 2019 | 154.17 | 155.06 | 154.07 | 154.50 | 1,430,316 | +1.47(+0.96%) |
Dec 05, 2019 | 153.51 | 153.62 | 152.27 | 153.03 | 1,923,244 | -0.19(-0.12%) |
Dec 04, 2019 | 151.91 | 153.50 | 151.65 | 153.22 | 2,050,360 | +1.31(+0.86%) |
Dec 03, 2019 | 151.59 | 152.20 | 151.09 | 151.91 | 3,248,359 | -1.33(-0.87%) |
Dec 02, 2019 | 155.00 | 155.31 | 152.84 | 153.24 | 1,475,895 | -1.99(-1.28%) |
Nov 29, 2019 | 155.27 | 155.89 | 154.74 | 155.23 | 776,822 | -0.64(-0.41%) |
Nov 27, 2019 | 156.16 | 156.25 | 155.40 | 155.87 | 1,202,913 | -0.13(-0.08%) |
Nov 26, 2019 | 154.71 | 156.27 | 154.66 | 156.00 | 2,223,473 | +1.29(+0.83%) |
Nov 25, 2019 | 154.77 | 155.38 | 154.32 | 154.71 | 1,385,693 | +0.50(+0.32%) |
Nov 22, 2019 | 155.54 | 155.89 | 153.68 | 154.21 | 1,407,103 | -0.19(-0.12%) |
Nov 21, 2019 | 154.73 | 155.20 | 153.75 | 154.40 | 1,303,499 | -0.65(-0.42%) |
Nov 20, 2019 | 155.01 | 155.96 | 153.61 | 155.05 | 1,415,839 | -0.46(-0.30%) |
Nov 19, 2019 | 155.89 | 157.00 | 155.35 | 155.51 | 1,412,655 | +0.33(+0.21%) |
Nov 18, 2019 | 155.10 | 155.73 | 154.52 | 155.19 | 1,589,225 | -0.40(-0.26%) |
Nov 15, 2019 | 155.60 | 155.60 | 153.68 | 155.59 | 1,772,576 | +0.94(+0.61%) |
Nov 14, 2019 | 153.41 | 154.96 | 152.51 | 154.65 | 2,605,070 | +1.05(+0.69%) |
Nov 13, 2019 | 151.78 | 154.09 | 151.31 | 153.60 | 2,581,897 | +2.38(+1.57%) |
Nov 12, 2019 | 149.21 | 151.33 | 148.85 | 151.22 | 2,114,153 | +2.67(+1.80%) |
Nov 11, 2019 | 147.25 | 149.00 | 146.92 | 148.54 | 1,559,896 | +0.63(+0.42%) |
Nov 08, 2019 | 147.01 | 148.23 | 146.50 | 147.91 | 1,966,534 | +0.57(+0.39%) |
Nov 07, 2019 | 145.92 | 148.69 | 145.32 | 147.34 | 2,383,875 | +2.22(+1.53%) |
Nov 06, 2019 | 143.50 | 145.60 | 143.03 | 145.12 | 2,357,483 | +2.41(+1.69%) |
Nov 05, 2019 | 146.66 | 147.01 | 142.61 | 142.72 | 4,317,429 | -4.43(-3.01%) |
Nov 04, 2019 | 149.26 | 149.62 | 146.99 | 147.14 | 2,788,051 | -1.00(-0.68%) |
Nov 01, 2019 | 148.52 | 148.84 | 147.37 | 148.14 | 1,513,598 | +0.68(+0.46%) |
Oct 31, 2019 | 148.54 | 149.44 | 146.05 | 147.46 | 7,163,443 | -1.74(-1.17%) |
Oct 30, 2019 | 144.34 | 149.37 | 143.85 | 149.21 | 3,166,557 | +1.20(+0.81%) |
Oct 29, 2019 | 147.82 | 149.39 | 147.67 | 148.01 | 1,713,180 | +0.32(+0.22%) |
Oct 28, 2019 | 147.78 | 148.09 | 146.28 | 147.69 | 1,516,553 | +0.47(+0.32%) |
Oct 25, 2019 | 147.26 | 148.49 | 146.87 | 147.22 | 2,420,239 | -0.53(-0.36%) |
Oct 24, 2019 | 146.30 | 147.83 | 145.52 | 147.74 | 1,210,928 | +2.27(+1.56%) |
Oct 23, 2019 | 144.77 | 146.12 | 144.61 | 145.47 | 1,899,541 | +0.50(+0.34%) |
Oct 22, 2019 | 147.57 | 148.42 | 144.94 | 144.97 | 1,469,815 | -2.31(-1.57%) |
Oct 21, 2019 | 149.14 | 149.51 | 146.62 | 147.28 | 1,899,639 | -1.37(-0.92%) |
Oct 18, 2019 | 149.37 | 149.47 | 148.09 | 148.65 | 1,828,134 | -0.26(-0.18%) |
Oct 17, 2019 | 149.56 | 150.16 | 148.72 | 148.91 | 1,201,030 | -0.30(-0.20%) |
Oct 16, 2019 | 148.83 | 149.48 | 147.31 | 149.22 | 1,831,942 | +0.04(+0.02%) |
Oct 15, 2019 | 147.74 | 149.48 | 147.70 | 149.18 | 1,491,553 | +1.51(+1.02%) |
Oct 14, 2019 | 147.84 | 148.90 | 147.36 | 147.67 | 1,417,026 | -0.05(-0.04%) |
Oct 11, 2019 | 147.62 | 148.92 | 146.34 | 147.72 | 2,193,937 | +1.64(+1.12%) |
Oct 10, 2019 | 143.55 | 146.31 | 143.49 | 146.09 | 1,757,584 | +2.05(+1.43%) |
Oct 09, 2019 | 143.29 | 144.47 | 142.34 | 144.03 | 1,824,739 | +1.94(+1.37%) |
Oct 08, 2019 | 143.21 | 143.93 | 141.65 | 142.09 | 1,685,187 | -2.34(-1.62%) |
Oct 07, 2019 | 144.48 | 145.26 | 143.60 | 144.43 | 1,140,114 | -0.25(-0.18%) |
Oct 04, 2019 | 143.73 | 144.91 | 143.52 | 144.68 | 1,499,846 | +1.48(+1.03%) |
Oct 03, 2019 | 142.12 | 143.25 | 139.72 | 143.20 | 1,834,933 | +0.84(+0.59%) |
Oct 02, 2019 | 144.50 | 144.74 | 141.32 | 142.36 | 3,031,024 | -3.46(-2.37%) |
Oct 01, 2019 | 147.53 | 148.11 | 145.51 | 145.82 | 1,993,048 | -0.90(-0.61%) |
Sep 30, 2019 | 146.12 | 147.34 | 146.12 | 146.72 | 1,662,815 | +0.90(+0.62%) |
Sep 27, 2019 | 148.88 | 149.04 | 144.47 | 145.82 | 2,274,468 | -2.58(-1.74%) |
Sep 26, 2019 | 147.47 | 149.02 | 146.98 | 148.41 | 2,323,080 | +1.44(+0.98%) |
Sep 25, 2019 | 145.51 | 147.21 | 144.36 | 146.96 | 2,608,720 | +1.50(+1.03%) |
Sep 24, 2019 | 145.54 | 147.65 | 144.32 | 145.46 | 3,112,270 | +0.30(+0.21%) |
Sep 23, 2019 | 144.32 | 146.01 | 144.07 | 145.16 | 2,007,658 | +0.36(+0.25%) |
Sep 20, 2019 | 144.72 | 146.17 | 144.30 | 144.80 | 2,942,815 | -0.05(-0.03%) |
Sep 19, 2019 | 144.77 | 145.41 | 144.08 | 144.84 | 2,042,862 | +1.44(+1.00%) |
Sep 18, 2019 | 143.92 | 144.40 | 141.83 | 143.41 | 1,895,057 | -0.96(-0.67%) |
Sep 17, 2019 | 143.98 | 144.74 | 143.25 | 144.37 | 2,892,561 | +0.60(+0.42%) |
Sep 16, 2019 | 144.43 | 145.20 | 143.39 | 143.77 | 2,671,125 | -1.43(-0.98%) |
Sep 13, 2019 | 146.38 | 146.88 | 144.48 | 145.20 | 2,097,893 | -0.61(-0.42%) |
Sep 12, 2019 | 146.49 | 147.97 | 145.57 | 145.81 | 2,430,496 | +0.05(+0.04%) |
Sep 11, 2019 | 147.56 | 149.17 | 145.08 | 145.75 | 2,940,008 | -2.88(-1.94%) |
Sep 10, 2019 | 151.00 | 151.98 | 146.18 | 148.64 | 2,222,409 | -3.37(-2.21%) |
Sep 09, 2019 | 156.99 | 157.10 | 151.17 | 152.00 | 1,846,496 | -4.70(-3.00%) |
Sep 06, 2019 | 157.15 | 157.84 | 156.50 | 156.71 | 5,379,747 | -0.02(-0.01%) |
Sep 05, 2019 | 154.81 | 156.97 | 154.49 | 156.72 | 1,926,650 | +3.22(+2.10%) |
Sep 04, 2019 | 152.44 | 153.85 | 152.41 | 153.50 | 1,503,434 | +2.26(+1.49%) |
Sep 03, 2019 | 151.73 | 153.31 | 150.69 | 151.24 | 1,689,529 | -2.38(-1.55%) |
Aug 30, 2019 | 154.41 | 154.60 | 152.89 | 153.62 | 1,753,669 | +0.36(+0.24%) |
Aug 29, 2019 | 153.14 | 154.50 | 152.64 | 153.26 | 1,312,090 | +2.01(+1.33%) |
Aug 28, 2019 | 150.10 | 151.50 | 148.99 | 151.25 | 1,693,910 | +0.34(+0.22%) |
Aug 27, 2019 | 152.08 | 152.08 | 150.22 | 150.92 | 1,763,624 | +0.04(+0.02%) |
Aug 26, 2019 | 150.74 | 151.03 | 149.23 | 150.88 | 1,323,875 | +1.82(+1.22%) |
Aug 23, 2019 | 152.91 | 153.92 | 148.51 | 149.06 | 1,862,900 | -4.28(-2.79%) |
Aug 22, 2019 | 153.36 | 154.40 | 151.31 | 153.34 | 1,298,355 | -0.15(-0.09%) |
Aug 21, 2019 | 152.76 | 153.49 | 152.35 | 153.49 | 1,365,483 | +1.64(+1.08%) |
Aug 20, 2019 | 152.49 | 153.58 | 151.63 | 151.85 | 1,264,127 | -0.98(-0.64%) |
Aug 19, 2019 | 152.89 | 153.21 | 151.55 | 152.82 | 1,243,726 | +1.75(+1.16%) |
Aug 16, 2019 | 150.89 | 152.01 | 150.53 | 151.07 | 1,613,592 | +1.76(+1.18%) |
Aug 15, 2019 | 148.50 | 150.47 | 146.99 | 149.31 | 1,852,604 | +1.11(+0.75%) |
Aug 14, 2019 | 150.56 | 151.60 | 148.10 | 148.19 | 2,486,796 | -4.41(-2.89%) |
Aug 13, 2019 | 149.54 | 153.02 | 149.47 | 152.60 | 1,533,204 | +2.57(+1.71%) |
Aug 12, 2019 | 151.42 | 151.59 | 149.35 | 150.03 | 1,805,645 | -1.68(-1.11%) |
Aug 09, 2019 | 153.72 | 153.72 | 150.53 | 151.71 | 2,328,128 | -2.34(-1.52%) |
Aug 08, 2019 | 150.16 | 154.12 | 149.73 | 154.06 | 2,550,232 | +5.29(+3.56%) |
Aug 07, 2019 | 146.43 | 149.67 | 145.19 | 148.76 | 2,364,891 | +0.98(+0.66%) |
Aug 06, 2019 | 144.75 | 148.25 | 144.55 | 147.79 | 2,337,114 | +3.29(+2.28%) |
Aug 05, 2019 | 147.17 | 147.82 | 143.57 | 144.49 | 5,135,087 | -4.09(-2.75%) |
Aug 02, 2019 | 148.33 | 149.79 | 146.34 | 148.58 | 3,177,102 | -0.03(-0.02%) |