Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 181.91 | 181.92 | 180.01 | 180.20 | 219,744 | -1.42(-0.78%) |
Aug 28, 2020 | 183.26 | 184.16 | 181.06 | 181.62 | 154,923 | -1.12(-0.61%) |
Aug 27, 2020 | 186.13 | 187.60 | 182.28 | 182.74 | 295,428 | -3.18(-1.71%) |
Aug 26, 2020 | 182.25 | 185.98 | 181.54 | 185.92 | 253,457 | +3.62(+1.99%) |
Aug 25, 2020 | 182.36 | 182.87 | 179.76 | 182.30 | 312,415 | +0.41(+0.22%) |
Aug 24, 2020 | 184.50 | 184.74 | 180.57 | 181.89 | 262,630 | -0.43(-0.23%) |
Aug 21, 2020 | 184.18 | 184.64 | 181.64 | 182.32 | 243,598 | -1.87(-1.02%) |
Aug 20, 2020 | 186.41 | 187.37 | 180.22 | 184.19 | 584,430 | -12.66(-6.43%) |
Aug 19, 2020 | 199.53 | 199.61 | 196.52 | 196.85 | 324,335 | -1.47(-0.74%) |
Aug 18, 2020 | 199.61 | 200.86 | 197.94 | 198.32 | 227,426 | -1.26(-0.63%) |
Aug 17, 2020 | 200.00 | 200.88 | 198.52 | 199.58 | 283,282 | +0.29(+0.15%) |
Aug 14, 2020 | 199.04 | 199.90 | 197.99 | 199.29 | 307,583 | +0.20(+0.10%) |
Aug 13, 2020 | 198.39 | 200.42 | 197.07 | 199.09 | 156,939 | -0.37(-0.18%) |
Aug 12, 2020 | 199.22 | 200.93 | 197.70 | 199.45 | 208,730 | +2.13(+1.08%) |
Aug 11, 2020 | 195.27 | 200.14 | 193.99 | 197.32 | 215,078 | +2.88(+1.48%) |
Aug 10, 2020 | 192.86 | 195.52 | 191.53 | 194.44 | 225,005 | +2.11(+1.10%) |
Aug 07, 2020 | 189.28 | 194.03 | 189.28 | 192.33 | 413,360 | +3.14(+1.66%) |
Aug 06, 2020 | 190.89 | 191.41 | 188.07 | 189.18 | 182,397 | -1.45(-0.76%) |
Aug 05, 2020 | 188.04 | 191.93 | 187.31 | 190.63 | 251,633 | +3.27(+1.74%) |
Aug 04, 2020 | 189.53 | 189.57 | 186.47 | 187.36 | 211,571 | -2.21(-1.16%) |
Aug 03, 2020 | 188.04 | 190.89 | 187.07 | 189.57 | 257,804 | +2.85(+1.53%) |
Jul 31, 2020 | 186.81 | 186.81 | 183.03 | 186.72 | 248,679 | -0.27(-0.14%) |
Jul 30, 2020 | 186.75 | 188.04 | 184.88 | 186.99 | 164,347 | -2.81(-1.48%) |
Jul 29, 2020 | 186.51 | 190.44 | 184.83 | 189.79 | 181,630 | +4.32(+2.33%) |
Jul 28, 2020 | 187.70 | 188.27 | 185.25 | 185.47 | 135,343 | -2.89(-1.54%) |
Jul 27, 2020 | 185.56 | 188.88 | 184.43 | 188.37 | 169,922 | +3.00(+1.62%) |
Jul 24, 2020 | 189.01 | 189.01 | 184.94 | 185.37 | 227,628 | -4.10(-2.16%) |
Jul 23, 2020 | 186.66 | 190.78 | 186.21 | 189.46 | 478,039 | +3.40(+1.83%) |
Jul 22, 2020 | 185.19 | 187.24 | 183.68 | 186.06 | 296,493 | +0.66(+0.35%) |
Jul 21, 2020 | 184.75 | 186.89 | 183.49 | 185.40 | 467,635 | +2.52(+1.38%) |
Jul 20, 2020 | 183.42 | 184.26 | 177.45 | 182.89 | 292,186 | -0.82(-0.45%) |
Jul 17, 2020 | 184.53 | 185.87 | 183.44 | 183.71 | 239,450 | -0.76(-0.41%) |
Jul 16, 2020 | 185.57 | 185.58 | 183.29 | 184.47 | 371,704 | -0.96(-0.52%) |
Jul 15, 2020 | 183.12 | 186.05 | 182.10 | 185.42 | 371,696 | +2.79(+1.53%) |
Jul 14, 2020 | 178.91 | 182.97 | 178.04 | 182.64 | 171,473 | +4.23(+2.37%) |
Jul 13, 2020 | 181.50 | 183.13 | 178.12 | 178.40 | 207,861 | -1.32(-0.74%) |
Jul 10, 2020 | 180.71 | 180.99 | 178.41 | 179.72 | 187,598 | -0.53(-0.29%) |
Jul 09, 2020 | 181.72 | 182.34 | 178.08 | 180.25 | 324,861 | -0.58(-0.32%) |
Jul 08, 2020 | 182.64 | 182.64 | 178.74 | 180.83 | 188,096 | +0.50(+0.28%) |
Jul 07, 2020 | 182.30 | 183.22 | 180.22 | 180.33 | 386,320 | -2.61(-1.43%) |
Jul 06, 2020 | 182.97 | 183.22 | 181.19 | 182.94 | 919,146 | +3.44(+1.92%) |
Jul 02, 2020 | 181.36 | 182.98 | 175.26 | 179.50 | 273,257 | +0.62(+0.34%) |
Jul 01, 2020 | 184.00 | 184.00 | 178.01 | 178.89 | 195,466 | -4.05(-2.21%) |
Jun 30, 2020 | 178.62 | 184.29 | 178.34 | 182.94 | 254,910 | +4.68(+2.62%) |
Jun 29, 2020 | 175.53 | 180.53 | 174.37 | 178.26 | 219,962 | +4.33(+2.49%) |
Jun 26, 2020 | 178.77 | 180.32 | 172.73 | 173.93 | 610,707 | -6.13(-3.41%) |
Jun 25, 2020 | 178.38 | 180.06 | 175.60 | 180.06 | 245,418 | +1.97(+1.10%) |
Jun 24, 2020 | 183.52 | 183.52 | 176.82 | 178.09 | 276,409 | -6.16(-3.34%) |
Jun 23, 2020 | 188.86 | 189.47 | 184.08 | 184.26 | 290,253 | -1.74(-0.93%) |
Jun 22, 2020 | 186.42 | 187.66 | 182.76 | 185.99 | 293,056 | -0.85(-0.45%) |
Jun 19, 2020 | 190.45 | 191.16 | 186.10 | 186.84 | 372,294 | -0.47(-0.25%) |
Jun 18, 2020 | 187.04 | 188.56 | 185.43 | 187.31 | 250,321 | +0.13(+0.07%) |
Jun 17, 2020 | 187.41 | 191.06 | 186.54 | 187.18 | 239,116 | -3.24(-1.70%) |
Jun 16, 2020 | 191.01 | 192.85 | 186.61 | 190.42 | 393,428 | +5.18(+2.80%) |
Jun 15, 2020 | 176.06 | 186.90 | 175.62 | 185.24 | 246,907 | +6.19(+3.46%) |
Jun 12, 2020 | 187.44 | 187.44 | 174.88 | 179.05 | 323,553 | -2.67(-1.47%) |
Jun 11, 2020 | 182.90 | 185.02 | 181.34 | 181.72 | 359,272 | -7.86(-4.15%) |
Jun 10, 2020 | 191.53 | 192.92 | 189.34 | 189.58 | 447,593 | -3.07(-1.59%) |
Jun 09, 2020 | 190.67 | 195.49 | 189.99 | 192.65 | 384,949 | -1.16(-0.60%) |
Jun 08, 2020 | 193.06 | 196.40 | 192.50 | 193.80 | 341,162 | +0.33(+0.17%) |
Jun 05, 2020 | 186.87 | 195.16 | 186.02 | 193.47 | 454,323 | +9.76(+5.31%) |
Jun 04, 2020 | 184.19 | 186.10 | 181.38 | 183.72 | 342,541 | -2.32(-1.25%) |
Jun 03, 2020 | 181.80 | 186.76 | 181.29 | 186.04 | 369,840 | +4.96(+2.74%) |
Jun 02, 2020 | 178.09 | 181.46 | 176.91 | 181.08 | 466,109 | +2.34(+1.31%) |
Jun 01, 2020 | 181.40 | 183.17 | 178.55 | 178.75 | 512,873 | -2.88(-1.58%) |
May 29, 2020 | 175.50 | 182.02 | 173.63 | 181.62 | 3,100,100 | +5.76(+3.27%) |
May 28, 2020 | 172.97 | 178.74 | 171.47 | 175.87 | 514,188 | +3.74(+2.17%) |
May 27, 2020 | 172.69 | 172.90 | 168.36 | 172.13 | 490,660 | +1.05(+0.61%) |
May 26, 2020 | 170.46 | 173.52 | 170.17 | 171.07 | 394,398 | +3.14(+1.87%) |
May 22, 2020 | 170.28 | 170.28 | 166.07 | 167.93 | 248,679 | -0.86(-0.51%) |
May 21, 2020 | 170.66 | 172.72 | 167.45 | 168.79 | 533,212 | +0.93(+0.56%) |
May 20, 2020 | 169.63 | 170.80 | 167.40 | 167.86 | 351,086 | +1.93(+1.17%) |
May 19, 2020 | 168.38 | 170.17 | 165.80 | 165.92 | 329,021 | -0.55(-0.33%) |
May 18, 2020 | 161.80 | 168.18 | 159.08 | 166.47 | 322,997 | +10.14(+6.49%) |
May 15, 2020 | 152.75 | 157.65 | 152.03 | 156.33 | 435,978 | +0.10(+0.06%) |
May 14, 2020 | 151.26 | 156.50 | 147.23 | 156.23 | 260,389 | +2.22(+1.44%) |
May 13, 2020 | 154.64 | 158.49 | 153.09 | 154.01 | 369,815 | -0.74(-0.48%) |
May 12, 2020 | 162.82 | 162.82 | 154.58 | 154.75 | 194,331 | -6.59(-4.09%) |
May 11, 2020 | 158.54 | 162.58 | 156.86 | 161.34 | 314,617 | +1.31(+0.82%) |
May 08, 2020 | 157.99 | 160.04 | 156.54 | 160.03 | 281,541 | +5.84(+3.79%) |
May 07, 2020 | 157.00 | 158.32 | 153.94 | 154.19 | 191,749 | +0.06(+0.04%) |
May 06, 2020 | 153.72 | 155.57 | 150.21 | 154.13 | 260,759 | +2.23(+1.47%) |
May 05, 2020 | 152.35 | 154.90 | 151.14 | 151.90 | 182,854 | +0.91(+0.61%) |
May 04, 2020 | 151.21 | 151.58 | 149.47 | 150.99 | 201,819 | -0.89(-0.59%) |
May 01, 2020 | 152.37 | 154.17 | 149.78 | 151.88 | 185,615 | -2.94(-1.90%) |
Apr 30, 2020 | 155.41 | 157.71 | 153.04 | 154.83 | 405,728 | -4.03(-2.54%) |
Apr 29, 2020 | 158.29 | 159.90 | 155.18 | 158.86 | 239,929 | +4.96(+3.22%) |
Apr 28, 2020 | 156.72 | 160.06 | 153.05 | 153.90 | 269,909 | -1.74(-1.12%) |
Apr 27, 2020 | 151.09 | 157.06 | 151.09 | 155.65 | 207,896 | +5.10(+3.39%) |
Apr 24, 2020 | 149.15 | 151.15 | 147.20 | 150.55 | 215,547 | +1.01(+0.68%) |
Apr 23, 2020 | 148.65 | 152.96 | 147.62 | 149.54 | 265,968 | +2.48(+1.69%) |
Apr 22, 2020 | 146.58 | 149.03 | 143.66 | 147.05 | 201,966 | +1.54(+1.06%) |
Apr 21, 2020 | 143.13 | 146.77 | 140.05 | 145.51 | 356,528 | -0.62(-0.42%) |
Apr 20, 2020 | 142.51 | 147.88 | 139.53 | 146.13 | 255,129 | -0.59(-0.40%) |
Apr 17, 2020 | 147.51 | 148.03 | 144.33 | 146.72 | 412,906 | +5.97(+4.24%) |
Apr 16, 2020 | 136.60 | 141.08 | 134.81 | 140.75 | 384,397 | +5.00(+3.69%) |
Apr 15, 2020 | 134.20 | 137.46 | 129.94 | 135.75 | 208,768 | -3.58(-2.57%) |
Apr 14, 2020 | 138.62 | 142.41 | 138.62 | 139.33 | 400,716 | +3.26(+2.40%) |
Apr 13, 2020 | 144.72 | 144.89 | 134.95 | 136.06 | 281,936 | -10.77(-7.33%) |
Apr 09, 2020 | 143.50 | 147.16 | 142.82 | 146.83 | 251,506 | +5.06(+3.57%) |
Apr 08, 2020 | 139.20 | 142.67 | 136.27 | 141.77 | 235,823 | +4.50(+3.28%) |
Apr 07, 2020 | 138.56 | 143.10 | 137.21 | 137.27 | 322,038 | +2.86(+2.13%) |
Apr 06, 2020 | 129.90 | 135.54 | 128.70 | 134.41 | 342,164 | +11.80(+9.62%) |
Apr 03, 2020 | 123.42 | 125.40 | 120.66 | 122.61 | 210,558 | -0.45(-0.37%) |
Apr 02, 2020 | 120.55 | 125.44 | 116.34 | 123.07 | 277,878 | +2.78(+2.31%) |
Apr 01, 2020 | 124.36 | 126.09 | 117.42 | 120.28 | 381,393 | -9.68(-7.45%) |
Mar 31, 2020 | 131.42 | 134.46 | 129.00 | 129.97 | 463,967 | -3.39(-2.54%) |
Mar 30, 2020 | 127.32 | 134.26 | 126.70 | 133.35 | 406,070 | +6.45(+5.08%) |
Mar 27, 2020 | 124.50 | 129.48 | 121.85 | 126.91 | 455,413 | -1.05(-0.82%) |
Mar 26, 2020 | 117.34 | 129.21 | 115.41 | 127.95 | 344,391 | +12.79(+11.10%) |
Mar 25, 2020 | 116.90 | 120.27 | 112.73 | 115.17 | 540,115 | +0.62(+0.54%) |
Mar 24, 2020 | 101.85 | 115.05 | 100.42 | 114.55 | 456,168 | +18.85(+19.70%) |
Mar 23, 2020 | 101.72 | 103.01 | 92.81 | 95.70 | 457,520 | -7.49(-7.26%) |
Mar 20, 2020 | 108.37 | 111.80 | 101.55 | 103.19 | 602,783 | -7.06(-6.41%) |
Mar 19, 2020 | 98.74 | 112.89 | 93.78 | 110.25 | 283,416 | +10.02(+9.99%) |
Mar 18, 2020 | 98.17 | 105.32 | 94.87 | 100.23 | 352,563 | -5.68(-5.36%) |
Mar 17, 2020 | 100.71 | 106.97 | 97.01 | 105.91 | 464,649 | +7.08(+7.17%) |
Mar 16, 2020 | 103.44 | 107.85 | 98.73 | 98.83 | 422,346 | -22.15(-18.31%) |
Mar 13, 2020 | 118.64 | 121.07 | 111.35 | 120.98 | 389,003 | +8.75(+7.79%) |
Mar 12, 2020 | 119.86 | 123.05 | 111.43 | 112.23 | 393,944 | -16.51(-12.83%) |
Mar 11, 2020 | 131.24 | 132.94 | 127.86 | 128.74 | 374,743 | -6.66(-4.92%) |
Mar 10, 2020 | 131.50 | 135.45 | 128.19 | 135.40 | 310,048 | +8.50(+6.69%) |
Mar 09, 2020 | 128.16 | 130.68 | 125.09 | 126.91 | 352,078 | -10.83(-7.87%) |
Mar 06, 2020 | 133.03 | 138.49 | 132.51 | 137.74 | 334,960 | +0.08(+0.06%) |
Mar 05, 2020 | 138.71 | 140.13 | 135.38 | 137.66 | 324,384 | -4.84(-3.40%) |
Mar 04, 2020 | 142.04 | 143.81 | 139.80 | 142.50 | 400,476 | +3.18(+2.28%) |
Mar 03, 2020 | 142.87 | 145.47 | 138.08 | 139.33 | 382,251 | -2.99(-2.10%) |
Mar 02, 2020 | 140.92 | 142.73 | 138.10 | 142.32 | 533,638 | +2.51(+1.80%) |
Feb 28, 2020 | 139.24 | 141.75 | 137.07 | 139.81 | 505,402 | -4.00(-2.78%) |
Feb 27, 2020 | 146.66 | 148.91 | 143.73 | 143.81 | 269,183 | -5.72(-3.83%) |
Feb 26, 2020 | 152.67 | 153.98 | 149.41 | 149.54 | 253,671 | -1.68(-1.11%) |
Feb 25, 2020 | 158.62 | 159.97 | 150.82 | 151.22 | 330,253 | -7.14(-4.51%) |
Feb 24, 2020 | 157.89 | 159.25 | 155.66 | 158.36 | 282,464 | -5.04(-3.09%) |
Feb 21, 2020 | 164.36 | 165.00 | 163.12 | 163.40 | 303,941 | -1.82(-1.10%) |
Feb 20, 2020 | 163.03 | 168.84 | 163.03 | 165.22 | 392,656 | +0.59(+0.36%) |
Feb 19, 2020 | 166.17 | 168.48 | 163.93 | 164.64 | 440,773 | -1.05(-0.63%) |
Feb 18, 2020 | 169.55 | 169.61 | 165.17 | 165.69 | 322,318 | -4.71(-2.77%) |
Feb 14, 2020 | 170.51 | 171.50 | 169.37 | 170.40 | 149,158 | -0.12(-0.07%) |
Feb 13, 2020 | 170.38 | 171.57 | 170.11 | 170.53 | 105,650 | -0.85(-0.50%) |
Feb 12, 2020 | 169.63 | 171.95 | 169.60 | 171.38 | 137,570 | +1.48(+0.87%) |
Feb 11, 2020 | 168.78 | 170.96 | 168.26 | 169.90 | 137,364 | +1.30(+0.77%) |
Feb 10, 2020 | 167.40 | 169.19 | 167.40 | 168.60 | 122,905 | +0.40(+0.24%) |
Feb 07, 2020 | 168.22 | 170.47 | 166.44 | 168.20 | 208,113 | -2.31(-1.36%) |
Feb 06, 2020 | 171.65 | 171.65 | 168.93 | 170.51 | 200,364 | -1.10(-0.64%) |
Feb 05, 2020 | 173.08 | 173.08 | 171.09 | 171.62 | 213,270 | +0.70(+0.41%) |
Feb 04, 2020 | 167.46 | 171.35 | 167.46 | 170.92 | 211,643 | +6.11(+3.70%) |
Feb 03, 2020 | 163.06 | 165.63 | 162.81 | 164.81 | 179,316 | +2.70(+1.66%) |
Jan 31, 2020 | 165.00 | 165.01 | 161.47 | 162.12 | 433,517 | -3.55(-2.14%) |
Jan 30, 2020 | 166.26 | 167.14 | 163.69 | 165.67 | 322,700 | -1.36(-0.82%) |
Jan 29, 2020 | 168.46 | 169.79 | 166.98 | 167.03 | 221,327 | -1.30(-0.77%) |
Jan 28, 2020 | 166.11 | 169.69 | 166.11 | 168.33 | 309,368 | +2.23(+1.34%) |
Jan 27, 2020 | 166.16 | 167.01 | 162.10 | 166.10 | 309,718 | +1.95(+1.19%) |
Jan 24, 2020 | 165.42 | 166.47 | 163.56 | 164.15 | 277,900 | -1.26(-0.76%) |
Jan 23, 2020 | 163.21 | 165.69 | 161.91 | 165.41 | 352,521 | +1.87(+1.14%) |
Jan 22, 2020 | 162.74 | 164.80 | 162.74 | 163.54 | 586,405 | +1.56(+0.97%) |
Jan 21, 2020 | 162.21 | 163.53 | 161.26 | 161.97 | 302,144 | -0.76(-0.47%) |
Jan 17, 2020 | 161.77 | 163.35 | 161.77 | 162.73 | 205,405 | +1.12(+0.69%) |
Jan 16, 2020 | 160.22 | 161.88 | 160.22 | 161.61 | 201,044 | +2.25(+1.41%) |
Jan 15, 2020 | 158.82 | 159.67 | 157.73 | 159.36 | 185,759 | +0.86(+0.55%) |
Jan 14, 2020 | 158.76 | 159.22 | 157.21 | 158.50 | 345,704 | -0.27(-0.17%) |
Jan 13, 2020 | 156.97 | 158.78 | 156.72 | 158.76 | 133,583 | +1.69(+1.08%) |
Jan 10, 2020 | 158.15 | 158.26 | 156.90 | 157.07 | 327,898 | -0.98(-0.62%) |
Jan 09, 2020 | 156.24 | 158.09 | 155.69 | 158.05 | 187,973 | +2.35(+1.51%) |
Jan 08, 2020 | 156.49 | 156.87 | 155.22 | 155.70 | 205,674 | -0.80(-0.51%) |
Jan 07, 2020 | 156.36 | 157.64 | 155.75 | 156.50 | 209,582 | -0.57(-0.36%) |
Jan 06, 2020 | 157.28 | 157.35 | 155.95 | 157.06 | 167,576 | -0.44(-0.28%) |
Jan 03, 2020 | 156.33 | 157.81 | 156.03 | 157.51 | 169,990 | -1.12(-0.71%) |
Jan 02, 2020 | 156.70 | 158.63 | 155.75 | 158.63 | 262,395 | +2.29(+1.47%) |
Dec 31, 2019 | 157.02 | 158.22 | 156.14 | 156.34 | 236,549 | -0.50(-0.32%) |
Dec 30, 2019 | 156.20 | 158.21 | 155.77 | 156.83 | 239,520 | +0.54(+0.34%) |
Dec 27, 2019 | 156.61 | 158.56 | 155.70 | 156.30 | 301,545 | -0.06(-0.04%) |
Dec 26, 2019 | 156.35 | 157.29 | 155.81 | 156.35 | 216,134 | -0.40(-0.26%) |
Dec 24, 2019 | 157.80 | 158.19 | 156.68 | 156.76 | 90,932 | -0.58(-0.37%) |
Dec 23, 2019 | 158.15 | 158.38 | 156.74 | 157.34 | 262,673 | -0.48(-0.30%) |
Dec 20, 2019 | 157.93 | 158.68 | 156.39 | 157.82 | 1,239,408 | +0.71(+0.45%) |
Dec 19, 2019 | 156.30 | 157.64 | 155.73 | 157.11 | 410,804 | +0.17(+0.11%) |
Dec 18, 2019 | 158.86 | 159.21 | 156.18 | 156.94 | 325,602 | -2.86(-1.79%) |
Dec 17, 2019 | 157.96 | 160.44 | 157.62 | 159.80 | 345,000 | +1.94(+1.23%) |
Dec 16, 2019 | 153.77 | 158.40 | 153.77 | 157.86 | 504,106 | +3.15(+2.04%) |
Dec 13, 2019 | 155.46 | 158.17 | 152.87 | 154.71 | 545,505 | -1.42(-0.91%) |
Dec 12, 2019 | 157.75 | 159.04 | 154.19 | 156.13 | 751,369 | -3.83(-2.40%) |
Dec 11, 2019 | 158.82 | 160.42 | 157.95 | 159.96 | 356,424 | +1.31(+0.83%) |
Dec 10, 2019 | 159.28 | 160.55 | 157.42 | 158.65 | 182,176 | -0.59(-0.37%) |
Dec 09, 2019 | 160.31 | 161.15 | 159.16 | 159.24 | 132,239 | -1.35(-0.84%) |
Dec 06, 2019 | 160.44 | 161.85 | 159.90 | 160.59 | 264,034 | +1.62(+1.02%) |
Dec 05, 2019 | 158.61 | 159.66 | 158.15 | 158.97 | 171,438 | +1.31(+0.83%) |
Dec 04, 2019 | 157.06 | 159.95 | 156.33 | 157.66 | 216,873 | +0.54(+0.34%) |
Dec 03, 2019 | 156.62 | 157.54 | 154.49 | 157.12 | 175,768 | -1.24(-0.79%) |
Dec 02, 2019 | 159.66 | 160.26 | 157.45 | 158.37 | 154,994 | -0.47(-0.30%) |
Nov 29, 2019 | 159.70 | 160.41 | 158.49 | 158.84 | 94,275 | -1.10(-0.69%) |
Nov 27, 2019 | 158.58 | 159.96 | 158.15 | 159.94 | 175,083 | +0.77(+0.48%) |
Nov 26, 2019 | 157.94 | 159.53 | 157.71 | 159.17 | 213,240 | +0.93(+0.59%) |
Nov 25, 2019 | 157.22 | 160.16 | 157.22 | 158.24 | 215,190 | +0.87(+0.55%) |
Nov 22, 2019 | 157.55 | 157.75 | 156.04 | 157.37 | 130,608 | +0.44(+0.28%) |
Nov 21, 2019 | 157.30 | 157.98 | 155.75 | 156.93 | 201,418 | -0.59(-0.38%) |
Nov 20, 2019 | 157.49 | 158.78 | 156.20 | 157.52 | 325,114 | -0.44(-0.28%) |
Nov 19, 2019 | 157.04 | 158.62 | 155.10 | 157.97 | 214,761 | +0.42(+0.27%) |
Nov 18, 2019 | 156.22 | 158.00 | 155.04 | 157.54 | 156,016 | +1.16(+0.74%) |
Nov 15, 2019 | 156.59 | 157.41 | 155.86 | 156.38 | 147,103 | +0.60(+0.39%) |
Nov 14, 2019 | 155.57 | 156.54 | 155.02 | 155.78 | 219,129 | -0.31(-0.20%) |
Nov 13, 2019 | 156.57 | 157.18 | 154.79 | 156.09 | 190,896 | -1.43(-0.91%) |
Nov 12, 2019 | 157.89 | 158.32 | 156.34 | 157.51 | 147,626 | -0.14(-0.09%) |
Nov 11, 2019 | 155.25 | 157.81 | 154.95 | 157.66 | 123,638 | +1.35(+0.86%) |
Nov 08, 2019 | 157.17 | 157.42 | 155.54 | 156.31 | 230,208 | -1.08(-0.69%) |
Nov 07, 2019 | 157.06 | 158.14 | 156.35 | 157.39 | 178,362 | +1.69(+1.08%) |
Nov 06, 2019 | 156.38 | 156.80 | 155.32 | 155.70 | 179,656 | -1.73(-1.10%) |
Nov 05, 2019 | 156.16 | 157.49 | 155.44 | 157.44 | 189,996 | +1.78(+1.14%) |
Nov 04, 2019 | 154.36 | 156.19 | 153.93 | 155.66 | 317,489 | +2.39(+1.56%) |
Nov 01, 2019 | 151.24 | 153.54 | 150.91 | 153.27 | 262,677 | +3.07(+2.05%) |
Oct 31, 2019 | 150.62 | 150.91 | 148.96 | 150.20 | 356,176 | -0.98(-0.65%) |
Oct 30, 2019 | 151.32 | 151.65 | 149.90 | 151.17 | 184,971 | -0.13(-0.09%) |
Oct 29, 2019 | 149.05 | 151.79 | 147.97 | 151.31 | 129,859 | +1.87(+1.25%) |
Oct 28, 2019 | 148.75 | 149.79 | 148.01 | 149.44 | 167,257 | +1.70(+1.15%) |
Oct 25, 2019 | 148.13 | 150.07 | 147.68 | 147.74 | 144,284 | -0.55(-0.37%) |
Oct 24, 2019 | 147.50 | 149.18 | 145.89 | 148.28 | 292,613 | +0.99(+0.67%) |
Oct 23, 2019 | 146.38 | 147.38 | 145.09 | 147.29 | 279,306 | +0.70(+0.48%) |
Oct 22, 2019 | 143.32 | 146.96 | 142.38 | 146.60 | 293,824 | +2.84(+1.97%) |
Oct 21, 2019 | 140.80 | 143.92 | 140.69 | 143.76 | 173,900 | +3.18(+2.26%) |
Oct 18, 2019 | 139.18 | 140.80 | 138.97 | 140.58 | 148,460 | +1.42(+1.02%) |
Oct 17, 2019 | 139.53 | 140.80 | 138.62 | 139.16 | 197,976 | +0.66(+0.48%) |
Oct 16, 2019 | 138.22 | 139.14 | 136.54 | 138.50 | 140,195 | -0.27(-0.19%) |
Oct 15, 2019 | 137.40 | 139.34 | 136.40 | 138.77 | 98,408 | +1.54(+1.12%) |
Oct 14, 2019 | 136.70 | 137.73 | 134.34 | 137.23 | 90,424 | +0.36(+0.27%) |
Oct 11, 2019 | 135.29 | 139.05 | 135.29 | 136.86 | 142,196 | +3.47(+2.60%) |
Oct 10, 2019 | 131.97 | 134.51 | 131.97 | 133.40 | 89,994 | +1.45(+1.10%) |
Oct 09, 2019 | 132.57 | 132.57 | 130.89 | 131.95 | 138,706 | +0.76(+0.58%) |
Oct 08, 2019 | 134.10 | 134.10 | 131.07 | 131.19 | 189,246 | -3.90(-2.89%) |
Oct 07, 2019 | 133.90 | 136.12 | 133.90 | 135.09 | 107,780 | +0.18(+0.13%) |
Oct 04, 2019 | 132.85 | 135.29 | 132.78 | 134.91 | 128,937 | +2.41(+1.82%) |
Oct 03, 2019 | 132.13 | 133.04 | 129.42 | 132.50 | 136,097 | +0.36(+0.28%) |
Oct 02, 2019 | 134.81 | 135.27 | 130.70 | 132.13 | 206,708 | -3.81(-2.80%) |
Oct 01, 2019 | 140.32 | 141.59 | 135.86 | 135.94 | 110,882 | -4.15(-2.96%) |
Sep 30, 2019 | 138.47 | 140.31 | 138.14 | 140.09 | 164,280 | +1.91(+1.38%) |
Sep 27, 2019 | 139.16 | 139.16 | 137.32 | 138.19 | 127,997 | -0.34(-0.25%) |
Sep 26, 2019 | 138.29 | 139.37 | 137.69 | 138.53 | 111,758 | -0.56(-0.41%) |
Sep 25, 2019 | 137.07 | 139.57 | 136.98 | 139.10 | 147,832 | +2.12(+1.55%) |
Sep 24, 2019 | 139.17 | 140.62 | 136.50 | 136.98 | 185,528 | -2.18(-1.57%) |
Sep 23, 2019 | 137.04 | 139.79 | 137.04 | 139.16 | 170,910 | +1.52(+1.11%) |
Sep 20, 2019 | 139.42 | 140.15 | 137.47 | 137.64 | 544,774 | -1.56(-1.12%) |
Sep 19, 2019 | 139.15 | 140.80 | 138.34 | 139.20 | 206,741 | +0.33(+0.23%) |
Sep 18, 2019 | 139.22 | 139.68 | 137.75 | 138.88 | 130,071 | -0.87(-0.62%) |
Sep 17, 2019 | 138.97 | 140.18 | 137.17 | 139.75 | 158,929 | +0.58(+0.42%) |
Sep 16, 2019 | 139.18 | 140.26 | 138.34 | 139.16 | 170,454 | -0.93(-0.66%) |
Sep 13, 2019 | 140.32 | 142.09 | 139.40 | 140.09 | 191,683 | -0.52(-0.37%) |
Sep 12, 2019 | 141.60 | 141.68 | 139.31 | 140.61 | 149,377 | -0.62(-0.44%) |
Sep 11, 2019 | 139.65 | 141.36 | 138.00 | 141.23 | 186,321 | +1.99(+1.43%) |
Sep 10, 2019 | 136.01 | 139.37 | 135.29 | 139.24 | 180,486 | +2.92(+2.14%) |
Sep 09, 2019 | 133.08 | 136.36 | 132.86 | 136.32 | 189,473 | +3.73(+2.81%) |
Sep 06, 2019 | 133.37 | 134.23 | 132.23 | 132.59 | 175,501 | -0.30(-0.22%) |
Sep 05, 2019 | 129.49 | 133.19 | 127.57 | 132.89 | 328,970 | +5.05(+3.95%) |
Sep 04, 2019 | 127.50 | 128.51 | 126.71 | 127.84 | 171,905 | +1.61(+1.27%) |