Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 163.47 | 163.47 | 161.70 | 163.13 | 19,489 | -2.34(-1.41%) |
Sep 29, 2020 | 164.97 | 165.80 | 164.10 | 165.47 | 19,076 | +0.26(+0.16%) |
Sep 28, 2020 | 165.97 | 166.25 | 165.08 | 165.21 | 22,002 | +1.70(+1.04%) |
Sep 25, 2020 | 160.23 | 163.51 | 160.23 | 163.51 | 24,500 | +0.76(+0.47%) |
Sep 24, 2020 | 163.99 | 163.99 | 161.04 | 162.75 | 18,695 | -1.67(-1.02%) |
Sep 23, 2020 | 167.80 | 167.80 | 163.71 | 164.42 | 24,650 | +3.86(+2.40%) |
Sep 22, 2020 | 159.12 | 160.56 | 158.88 | 160.56 | 20,116 | -0.14(-0.09%) |
Sep 21, 2020 | 160.56 | 160.70 | 158.33 | 160.70 | 17,958 | -5.26(-3.17%) |
Sep 18, 2020 | 166.45 | 166.74 | 164.75 | 165.96 | 16,900 | +0.21(+0.13%) |
Sep 17, 2020 | 163.10 | 166.12 | 163.10 | 165.75 | 14,851 | -0.47(-0.28%) |
Sep 16, 2020 | 168.21 | 168.21 | 165.77 | 166.22 | 23,572 | +1.11(+0.67%) |
Sep 15, 2020 | 164.75 | 165.70 | 164.44 | 165.11 | 12,317 | +1.03(+0.63%) |
Sep 14, 2020 | 163.85 | 164.27 | 163.02 | 164.08 | 19,408 | +2.77(+1.72%) |
Sep 11, 2020 | 161.11 | 162.35 | 160.51 | 161.31 | 20,400 | +1.87(+1.17%) |
Sep 10, 2020 | 161.59 | 162.66 | 159.05 | 159.44 | 22,627 | +1.86(+1.18%) |
Sep 09, 2020 | 155.56 | 158.98 | 155.28 | 157.58 | 35,810 | +5.07(+3.32%) |
Sep 08, 2020 | 151.51 | 154.30 | 151.07 | 152.51 | 14,761 | -3.89(-2.49%) |
Sep 04, 2020 | 157.63 | 157.73 | 153.40 | 156.40 | 121,500 | -0.17(-0.11%) |
Sep 03, 2020 | 160.95 | 162.96 | 155.96 | 156.57 | 48,896 | -1.35(-0.85%) |
Sep 02, 2020 | 156.70 | 159.14 | 156.05 | 157.92 | 97,352 | +6.33(+4.18%) |
Sep 01, 2020 | 150.20 | 152.28 | 150.20 | 151.59 | 29,332 | -1.29(-0.84%) |
Aug 31, 2020 | 154.13 | 154.13 | 150.80 | 152.88 | 24,426 | +1.79(+1.18%) |
Aug 28, 2020 | 150.58 | 151.13 | 149.23 | 151.09 | 17,300 | +0.12(+0.08%) |
Aug 27, 2020 | 151.68 | 151.94 | 150.38 | 150.97 | 20,416 | -1.53(-1.00%) |
Aug 26, 2020 | 151.29 | 152.96 | 151.29 | 152.50 | 22,898 | +0.15(+0.10%) |
Aug 25, 2020 | 153.11 | 153.11 | 151.06 | 152.35 | 14,229 | +0.01(+0.01%) |
Aug 24, 2020 | 153.22 | 153.58 | 151.84 | 152.34 | 19,647 | -0.27(-0.18%) |
Aug 21, 2020 | 150.74 | 153.14 | 150.74 | 152.61 | 16,400 | -2.49(-1.61%) |
Aug 20, 2020 | 154.54 | 155.10 | 152.62 | 155.10 | 47,829 | +0.19(+0.12%) |
Aug 19, 2020 | 157.11 | 157.53 | 154.52 | 154.91 | 59,296 | -5.49(-3.42%) |
Aug 18, 2020 | 161.70 | 161.70 | 158.85 | 160.40 | 21,997 | +1.12(+0.71%) |
Aug 17, 2020 | 158.36 | 159.73 | 158.36 | 159.28 | 12,454 | +2.03(+1.29%) |
Aug 14, 2020 | 156.91 | 157.56 | 156.62 | 157.25 | 65,900 | -1.02(-0.64%) |
Aug 13, 2020 | 158.00 | 159.12 | 157.16 | 158.27 | 61,778 | +2.21(+1.42%) |
Aug 12, 2020 | 154.58 | 156.29 | 154.37 | 156.06 | 23,103 | +3.06(+2.00%) |
Aug 11, 2020 | 155.50 | 156.16 | 153.00 | 153.00 | 30,202 | +2.00(+1.32%) |
Aug 10, 2020 | 150.61 | 151.24 | 149.08 | 151.00 | 33,700 | +4.15(+2.83%) |
Aug 07, 2020 | 145.24 | 147.49 | 145.18 | 146.85 | 21,400 | +0.44(+0.30%) |
Aug 06, 2020 | 145.01 | 146.41 | 144.54 | 146.41 | 30,508 | +4.11(+2.89%) |
Aug 05, 2020 | 141.71 | 143.45 | 141.42 | 142.30 | 21,205 | +2.22(+1.58%) |
Aug 04, 2020 | 138.04 | 140.39 | 137.44 | 140.08 | 18,989 | -0.18(-0.13%) |
Aug 03, 2020 | 139.54 | 140.61 | 139.16 | 140.26 | 26,293 | +2.88(+2.10%) |
Jul 31, 2020 | 140.40 | 140.73 | 136.51 | 137.38 | 56,800 | -2.37(-1.70%) |
Jul 30, 2020 | 139.36 | 139.94 | 136.78 | 139.75 | 13,693 | -3.68(-2.57%) |
Jul 29, 2020 | 142.93 | 143.53 | 142.58 | 143.43 | 15,218 | +3.83(+2.74%) |
Jul 28, 2020 | 139.48 | 140.62 | 139.41 | 139.60 | 19,544 | -1.37(-0.97%) |
Jul 27, 2020 | 140.63 | 141.88 | 140.26 | 140.97 | 17,086 | +1.72(+1.23%) |
Jul 24, 2020 | 138.81 | 139.94 | 138.34 | 139.25 | 32,300 | -0.63(-0.45%) |
Jul 23, 2020 | 141.56 | 141.99 | 139.88 | 139.88 | 27,593 | -2.85(-2.00%) |
Jul 22, 2020 | 141.66 | 142.81 | 141.48 | 142.73 | 119,874 | +0.73(+0.51%) |
Jul 21, 2020 | 141.60 | 142.50 | 140.87 | 142.00 | 38,391 | +3.23(+2.33%) |
Jul 20, 2020 | 137.20 | 138.93 | 136.99 | 138.77 | 29,086 | +2.50(+1.83%) |
Jul 17, 2020 | 135.41 | 136.54 | 134.96 | 136.27 | 23,300 | -0.17(-0.12%) |
Jul 16, 2020 | 135.38 | 136.99 | 135.38 | 136.44 | 26,280 | -1.92(-1.39%) |
Jul 15, 2020 | 138.49 | 139.00 | 137.51 | 138.36 | 30,437 | +3.89(+2.89%) |
Jul 14, 2020 | 132.54 | 134.50 | 132.54 | 134.47 | 27,486 | -0.67(-0.50%) |
Jul 13, 2020 | 137.56 | 137.98 | 134.38 | 135.14 | 29,297 | +1.44(+1.08%) |
Jul 10, 2020 | 132.44 | 134.08 | 132.10 | 133.70 | 24,600 | +0.17(+0.13%) |
Jul 09, 2020 | 134.60 | 134.87 | 132.45 | 133.53 | 21,099 | -1.46(-1.08%) |
Jul 08, 2020 | 132.69 | 135.28 | 132.69 | 134.99 | 40,272 | -0.24(-0.18%) |
Jul 07, 2020 | 137.11 | 137.11 | 135.23 | 135.23 | 27,388 | -4.96(-3.54%) |
Jul 06, 2020 | 140.08 | 142.00 | 138.84 | 140.19 | 25,085 | +3.06(+2.23%) |
Jul 02, 2020 | 137.82 | 138.50 | 136.98 | 137.13 | 19,300 | +4.04(+3.04%) |
Jul 01, 2020 | 133.05 | 133.27 | 132.26 | 133.09 | 12,912 | +1.41(+1.07%) |
Jun 30, 2020 | 130.25 | 132.01 | 130.03 | 131.68 | 17,204 | +1.38(+1.06%) |
Jun 29, 2020 | 129.47 | 130.79 | 129.08 | 130.30 | 24,786 | +0.30(+0.23%) |
Jun 26, 2020 | 132.94 | 132.94 | 129.91 | 130.00 | 58,700 | -5.73(-4.22%) |
Jun 25, 2020 | 133.87 | 135.73 | 133.30 | 135.73 | 36,444 | +3.71(+2.81%) |
Jun 24, 2020 | 135.11 | 135.11 | 132.02 | 132.02 | 35,585 | -4.91(-3.59%) |
Jun 23, 2020 | 137.16 | 137.76 | 136.19 | 136.93 | 21,809 | +3.44(+2.58%) |
Jun 22, 2020 | 131.23 | 133.75 | 131.15 | 133.49 | 27,534 | +1.50(+1.14%) |
Jun 19, 2020 | 136.18 | 136.18 | 131.58 | 131.99 | 28,600 | -2.78(-2.06%) |
Jun 18, 2020 | 133.79 | 135.81 | 133.79 | 134.77 | 18,056 | -0.58(-0.43%) |
Jun 17, 2020 | 134.92 | 136.22 | 133.90 | 135.35 | 43,649 | +0.61(+0.45%) |
Jun 16, 2020 | 136.99 | 136.99 | 133.15 | 134.74 | 29,764 | +1.75(+1.32%) |
Jun 15, 2020 | 128.73 | 133.38 | 128.31 | 132.99 | 71,272 | +1.74(+1.33%) |
Jun 12, 2020 | 131.60 | 132.04 | 128.56 | 131.25 | 52,300 | +1.00(+0.77%) |
Jun 11, 2020 | 136.38 | 136.66 | 130.25 | 130.25 | 95,338 | -10.76(-7.63%) |
Jun 10, 2020 | 141.56 | 143.23 | 140.58 | 141.01 | 53,373 | -1.91(-1.34%) |
Jun 09, 2020 | 141.81 | 143.96 | 141.53 | 142.92 | 68,902 | -3.89(-2.65%) |
Jun 08, 2020 | 147.86 | 147.86 | 144.81 | 146.81 | 66,439 | -2.37(-1.59%) |
Jun 05, 2020 | 146.50 | 150.00 | 146.22 | 149.18 | 33,700 | +4.67(+3.23%) |
Jun 04, 2020 | 142.47 | 145.18 | 142.29 | 144.51 | 72,159 | +2.51(+1.77%) |
Jun 03, 2020 | 138.62 | 142.00 | 138.48 | 142.00 | 40,851 | +6.76(+5.00%) |
Jun 02, 2020 | 134.53 | 135.41 | 134.14 | 135.24 | 37,762 | -1.45(-1.06%) |
Jun 01, 2020 | 133.00 | 136.69 | 132.75 | 136.69 | 45,544 | +3.51(+2.64%) |
May 29, 2020 | 132.65 | 134.82 | 130.89 | 133.18 | 169,700 | +2.17(+1.66%) |
May 28, 2020 | 130.15 | 133.06 | 129.68 | 131.01 | 74,215 | +1.73(+1.34%) |
May 27, 2020 | 129.21 | 129.59 | 127.27 | 129.28 | 47,343 | +4.40(+3.52%) |
May 26, 2020 | 125.53 | 126.24 | 124.88 | 124.88 | 36,409 | +5.69(+4.77%) |
May 22, 2020 | 118.00 | 119.40 | 117.60 | 119.19 | 35,400 | +0.54(+0.46%) |
May 21, 2020 | 119.87 | 119.90 | 118.04 | 118.65 | 45,127 | -1.73(-1.44%) |
May 20, 2020 | 120.04 | 121.22 | 119.76 | 120.38 | 52,054 | +2.85(+2.42%) |
May 19, 2020 | 118.97 | 119.66 | 117.53 | 117.53 | 70,710 | -0.43(-0.36%) |
May 18, 2020 | 114.19 | 118.25 | 114.19 | 117.96 | 69,382 | +9.14(+8.40%) |
May 15, 2020 | 108.05 | 108.82 | 107.67 | 108.82 | 47,700 | +2.38(+2.24%) |
May 14, 2020 | 103.06 | 106.44 | 102.27 | 106.44 | 55,078 | -0.06(-0.06%) |
May 13, 2020 | 108.42 | 108.42 | 105.90 | 106.50 | 51,041 | -2.27(-2.09%) |
May 12, 2020 | 111.49 | 111.49 | 108.77 | 108.77 | 94,641 | -2.32(-2.09%) |
May 11, 2020 | 111.51 | 111.96 | 110.27 | 111.09 | 93,551 | -1.41(-1.25%) |
May 08, 2020 | 112.56 | 113.27 | 112.02 | 112.50 | 145,600 | -0.87(-0.77%) |
May 07, 2020 | 113.17 | 113.75 | 112.27 | 113.37 | 67,755 | +6.13(+5.72%) |
May 06, 2020 | 107.83 | 108.59 | 107.24 | 107.24 | 38,093 | -0.46(-0.43%) |
May 05, 2020 | 106.88 | 108.33 | 106.71 | 107.70 | 76,893 | -0.60(-0.55%) |
May 04, 2020 | 106.03 | 108.79 | 105.61 | 108.30 | 199,571 | -3.85(-3.43%) |
May 01, 2020 | 112.91 | 113.79 | 111.23 | 112.15 | 38,700 | -2.05(-1.80%) |
Apr 30, 2020 | 114.65 | 115.28 | 113.05 | 114.20 | 97,711 | -1.65(-1.42%) |
Apr 29, 2020 | 114.16 | 116.07 | 113.80 | 115.85 | 117,225 | +5.10(+4.60%) |
Apr 28, 2020 | 112.86 | 112.95 | 110.00 | 110.75 | 62,174 | -1.35(-1.20%) |
Apr 27, 2020 | 109.48 | 112.82 | 109.00 | 112.10 | 57,589 | +0.03(+0.03%) |
Apr 24, 2020 | 110.65 | 112.60 | 109.49 | 112.07 | 31,400 | +1.07(+0.96%) |
Apr 23, 2020 | 111.97 | 114.06 | 110.62 | 111.00 | 43,914 | -1.45(-1.29%) |
Apr 22, 2020 | 112.45 | 112.65 | 111.25 | 112.45 | 50,022 | -2.89(-2.51%) |
Apr 21, 2020 | 116.36 | 118.01 | 114.58 | 115.34 | 52,660 | -4.09(-3.42%) |
Apr 20, 2020 | 118.74 | 121.06 | 118.33 | 119.43 | 49,341 | -0.57(-0.47%) |
Apr 17, 2020 | 119.47 | 120.00 | 117.96 | 120.00 | 73,200 | +4.83(+4.19%) |
Apr 16, 2020 | 116.20 | 116.20 | 113.44 | 115.17 | 84,732 | -2.08(-1.77%) |
Apr 15, 2020 | 118.56 | 118.71 | 116.42 | 117.25 | 74,966 | -7.41(-5.94%) |
Apr 14, 2020 | 122.40 | 125.83 | 122.22 | 124.66 | 67,542 | +3.07(+2.52%) |
Apr 13, 2020 | 124.24 | 124.24 | 119.00 | 121.59 | 46,042 | -2.64(-2.13%) |
Apr 09, 2020 | 121.70 | 124.24 | 121.42 | 124.23 | 46,200 | +6.38(+5.41%) |
Apr 08, 2020 | 116.87 | 118.42 | 115.57 | 117.85 | 63,568 | +5.20(+4.62%) |
Apr 07, 2020 | 116.10 | 116.10 | 112.09 | 112.65 | 55,103 | +3.55(+3.25%) |
Apr 06, 2020 | 107.02 | 109.55 | 106.64 | 109.10 | 105,429 | +7.25(+7.12%) |
Apr 03, 2020 | 102.52 | 102.80 | 100.99 | 101.85 | 82,300 | -3.95(-3.73%) |
Apr 02, 2020 | 107.39 | 108.39 | 105.34 | 105.80 | 42,718 | -1.98(-1.84%) |
Apr 01, 2020 | 108.56 | 109.91 | 107.11 | 107.78 | 53,150 | -3.69(-3.31%) |
Mar 31, 2020 | 113.15 | 114.41 | 111.02 | 111.47 | 44,492 | -3.55(-3.09%) |
Mar 30, 2020 | 112.00 | 115.48 | 111.33 | 115.02 | 63,472 | +0.29(+0.25%) |
Mar 27, 2020 | 115.62 | 117.72 | 113.74 | 114.73 | 75,100 | -4.47(-3.75%) |
Mar 26, 2020 | 115.32 | 119.47 | 114.53 | 119.20 | 68,982 | +4.70(+4.11%) |
Mar 25, 2020 | 112.59 | 116.01 | 111.00 | 114.50 | 158,813 | +8.95(+8.48%) |
Mar 24, 2020 | 103.13 | 106.48 | 102.20 | 105.55 | 67,195 | +8.82(+9.12%) |
Mar 23, 2020 | 96.76 | 99.19 | 96.21 | 96.73 | 152,645 | -0.24(-0.25%) |
Mar 20, 2020 | 102.43 | 104.02 | 95.00 | 96.97 | 424,000 | +2.56(+2.72%) |
Mar 19, 2020 | 93.52 | 97.26 | 92.53 | 94.41 | 276,012 | +4.32(+4.80%) |
Mar 18, 2020 | 93.98 | 94.80 | 87.65 | 90.09 | 397,507 | -5.11(-5.37%) |
Mar 17, 2020 | 95.21 | 97.00 | 94.08 | 95.20 | 185,386 | +0.78(+0.83%) |
Mar 16, 2020 | 93.56 | 101.63 | 93.17 | 94.42 | 442,942 | -2.88(-2.96%) |
Mar 13, 2020 | 102.19 | 102.19 | 93.89 | 97.30 | 422,000 | +1.35(+1.41%) |
Mar 12, 2020 | 101.89 | 101.95 | 91.00 | 95.95 | 418,614 | -16.01(-14.30%) |
Mar 11, 2020 | 115.19 | 115.75 | 110.59 | 111.96 | 272,540 | -17.58(-13.57%) |
Mar 10, 2020 | 130.67 | 130.83 | 124.82 | 129.54 | 61,566 | +2.06(+1.62%) |
Mar 09, 2020 | 130.39 | 131.29 | 127.48 | 127.48 | 69,433 | -8.77(-6.44%) |
Mar 06, 2020 | 135.63 | 137.14 | 134.84 | 136.25 | 325,900 | -1.99(-1.44%) |
Mar 05, 2020 | 138.96 | 140.11 | 137.41 | 138.24 | 111,553 | -4.31(-3.02%) |
Mar 04, 2020 | 140.38 | 142.55 | 138.91 | 142.55 | 110,218 | +3.78(+2.72%) |
Mar 03, 2020 | 141.17 | 142.91 | 137.51 | 138.77 | 151,083 | +1.28(+0.93%) |
Mar 02, 2020 | 138.48 | 138.77 | 135.82 | 137.49 | 359,960 | -1.67(-1.20%) |
Feb 28, 2020 | 135.43 | 139.16 | 134.00 | 139.16 | 293,300 | -0.44(-0.32%) |
Feb 27, 2020 | 141.26 | 142.79 | 139.47 | 139.60 | 89,372 | -1.95(-1.38%) |
Feb 26, 2020 | 143.77 | 144.81 | 140.64 | 141.55 | 51,338 | -0.65(-0.46%) |
Feb 25, 2020 | 146.53 | 147.00 | 142.12 | 142.20 | 67,442 | -0.70(-0.49%) |
Feb 24, 2020 | 144.03 | 145.25 | 142.87 | 142.90 | 51,772 | -10.20(-6.66%) |
Feb 21, 2020 | 154.35 | 154.77 | 152.42 | 153.10 | 30,200 | -1.84(-1.19%) |
Feb 20, 2020 | 155.61 | 156.37 | 153.65 | 154.94 | 27,241 | -3.09(-1.95%) |
Feb 19, 2020 | 157.18 | 158.33 | 157.18 | 158.03 | 34,911 | +3.88(+2.51%) |
Feb 18, 2020 | 154.05 | 154.81 | 153.94 | 154.15 | 42,212 | -1.96(-1.26%) |
Feb 14, 2020 | 157.23 | 157.36 | 156.08 | 156.11 | 25,300 | -0.21(-0.13%) |
Feb 13, 2020 | 155.61 | 156.57 | 154.67 | 156.32 | 27,079 | -2.42(-1.52%) |
Feb 12, 2020 | 158.73 | 158.99 | 158.08 | 158.74 | 48,001 | +1.98(+1.26%) |
Feb 11, 2020 | 155.98 | 157.04 | 155.57 | 156.76 | 81,291 | +0.29(+0.19%) |
Feb 10, 2020 | 157.33 | 157.97 | 155.77 | 156.47 | 27,754 | -1.48(-0.94%) |
Feb 07, 2020 | 158.93 | 159.12 | 157.79 | 157.95 | 26,500 | -1.31(-0.82%) |
Feb 06, 2020 | 159.57 | 159.57 | 158.96 | 159.26 | 39,245 | -1.10(-0.69%) |
Feb 05, 2020 | 160.27 | 160.49 | 159.45 | 160.36 | 36,098 | -0.92(-0.57%) |
Feb 04, 2020 | 161.33 | 161.76 | 160.57 | 161.28 | 51,218 | +3.58(+2.27%) |
Feb 03, 2020 | 156.64 | 157.95 | 156.64 | 157.70 | 29,369 | -0.46(-0.29%) |
Jan 31, 2020 | 161.19 | 161.26 | 157.61 | 158.16 | 38,100 | -4.34(-2.67%) |
Jan 30, 2020 | 162.30 | 163.00 | 161.35 | 162.50 | 41,494 | -0.02(-0.01%) |
Jan 29, 2020 | 163.42 | 163.52 | 162.33 | 162.52 | 49,035 | -3.57(-2.15%) |
Jan 28, 2020 | 165.39 | 166.75 | 165.14 | 166.09 | 28,035 | +0.82(+0.50%) |
Jan 27, 2020 | 166.34 | 166.96 | 164.91 | 165.27 | 38,690 | -5.95(-3.48%) |
Jan 24, 2020 | 173.28 | 174.14 | 171.18 | 171.22 | 71,500 | -1.38(-0.80%) |
Jan 23, 2020 | 172.74 | 172.95 | 171.60 | 172.59 | 27,722 | -1.91(-1.09%) |
Jan 22, 2020 | 174.71 | 174.99 | 174.01 | 174.50 | 30,455 | +1.60(+0.93%) |
Jan 21, 2020 | 172.70 | 173.10 | 172.03 | 172.90 | 29,846 | -0.04(-0.02%) |
Jan 17, 2020 | 172.89 | 173.26 | 172.20 | 172.94 | 37,800 | -2.82(-1.60%) |
Jan 16, 2020 | 175.52 | 175.84 | 174.64 | 175.76 | 36,471 | -0.50(-0.28%) |
Jan 15, 2020 | 175.56 | 176.36 | 175.28 | 176.26 | 58,953 | +1.88(+1.08%) |
Jan 14, 2020 | 174.00 | 174.72 | 173.76 | 174.38 | 31,369 | +1.38(+0.80%) |
Jan 13, 2020 | 171.90 | 173.02 | 171.71 | 173.00 | 56,385 | +1.53(+0.89%) |
Jan 10, 2020 | 172.59 | 172.59 | 171.38 | 171.47 | 64,900 | -1.11(-0.64%) |
Jan 09, 2020 | 171.30 | 172.58 | 171.30 | 172.58 | 114,214 | +3.77(+2.23%) |
Jan 08, 2020 | 166.46 | 169.32 | 166.46 | 168.81 | 23,271 | +4.31(+2.62%) |
Jan 07, 2020 | 164.28 | 164.53 | 163.87 | 164.50 | 41,072 | +1.55(+0.95%) |
Jan 06, 2020 | 161.35 | 162.95 | 161.22 | 162.95 | 25,428 | +0.28(+0.17%) |
Jan 03, 2020 | 161.58 | 163.25 | 161.58 | 162.67 | 18,900 | -0.66(-0.40%) |
Jan 02, 2020 | 163.16 | 163.95 | 162.75 | 163.33 | 22,470 | +0.53(+0.33%) |
Dec 31, 2019 | 161.99 | 163.21 | 161.99 | 162.80 | 15,300 | +0.54(+0.33%) |
Dec 30, 2019 | 164.00 | 164.00 | 162.01 | 162.26 | 18,336 | -1.02(-0.62%) |
Dec 27, 2019 | 162.80 | 163.57 | 162.36 | 163.28 | 28,500 | +1.08(+0.67%) |
Dec 26, 2019 | 162.06 | 162.20 | 160.85 | 162.20 | 25,146 | +0.94(+0.58%) |
Dec 24, 2019 | 161.50 | 162.05 | 160.45 | 161.26 | 13,000 | +0.13(+0.08%) |
Dec 23, 2019 | 162.49 | 162.58 | 161.13 | 161.13 | 31,874 | -0.24(-0.15%) |
Dec 20, 2019 | 160.52 | 161.80 | 160.10 | 161.37 | 27,600 | +1.21(+0.75%) |
Dec 19, 2019 | 160.91 | 160.91 | 159.99 | 160.16 | 27,568 | -0.50(-0.31%) |
Dec 18, 2019 | 160.94 | 161.47 | 160.66 | 160.66 | 30,794 | +0.86(+0.54%) |
Dec 17, 2019 | 160.18 | 160.18 | 159.42 | 159.80 | 54,316 | +0.60(+0.38%) |
Dec 16, 2019 | 159.82 | 160.04 | 158.90 | 159.20 | 32,725 | +4.13(+2.66%) |
Dec 13, 2019 | 155.00 | 156.34 | 154.58 | 155.07 | 24,000 | +0.02(+0.01%) |
Dec 12, 2019 | 155.04 | 156.12 | 154.39 | 155.05 | 34,769 | -0.11(-0.07%) |
Dec 11, 2019 | 153.53 | 155.16 | 153.31 | 155.16 | 22,432 | +2.65(+1.74%) |
Dec 10, 2019 | 151.83 | 152.93 | 151.59 | 152.51 | 21,054 | +1.06(+0.70%) |
Dec 09, 2019 | 152.53 | 152.59 | 151.37 | 151.45 | 25,593 | -2.81(-1.82%) |
Dec 06, 2019 | 154.71 | 154.71 | 153.95 | 154.26 | 24,000 | +0.82(+0.53%) |
Dec 05, 2019 | 154.24 | 154.24 | 153.00 | 153.44 | 24,862 | -0.34(-0.22%) |
Dec 04, 2019 | 154.93 | 154.97 | 153.70 | 153.78 | 23,964 | -1.26(-0.81%) |
Dec 03, 2019 | 153.89 | 155.04 | 153.53 | 155.04 | 25,878 | +2.64(+1.73%) |
Dec 02, 2019 | 155.11 | 155.11 | 152.00 | 152.40 | 32,521 | -3.65(-2.34%) |
Nov 29, 2019 | 156.37 | 157.04 | 155.88 | 156.05 | 20,800 | +0.57(+0.37%) |
Nov 27, 2019 | 154.66 | 155.52 | 154.37 | 155.48 | 23,400 | +2.41(+1.57%) |
Nov 26, 2019 | 151.93 | 153.33 | 151.93 | 153.07 | 48,013 | +1.83(+1.21%) |
Nov 25, 2019 | 151.70 | 152.06 | 151.17 | 151.24 | 27,933 | +0.55(+0.36%) |
Nov 22, 2019 | 151.27 | 151.27 | 150.28 | 150.69 | 44,900 | -0.56(-0.37%) |
Nov 21, 2019 | 151.41 | 151.45 | 150.69 | 151.25 | 82,308 | +0.32(+0.21%) |
Nov 20, 2019 | 151.41 | 151.70 | 150.32 | 150.93 | 33,235 | +0.52(+0.35%) |
Nov 19, 2019 | 152.00 | 152.00 | 150.06 | 150.41 | 25,184 | +0.21(+0.14%) |
Nov 18, 2019 | 149.61 | 150.32 | 149.10 | 150.20 | 35,679 | +2.24(+1.51%) |
Nov 15, 2019 | 147.11 | 147.96 | 146.34 | 147.96 | 285,400 | +1.86(+1.27%) |
Nov 14, 2019 | 146.05 | 146.79 | 145.76 | 146.10 | 161,241 | +0.04(+0.03%) |
Nov 13, 2019 | 147.85 | 147.85 | 145.95 | 146.06 | 302,392 | -2.12(-1.43%) |
Nov 12, 2019 | 148.14 | 148.84 | 147.79 | 148.18 | 215,813 | -1.14(-0.76%) |
Nov 11, 2019 | 149.00 | 149.53 | 148.98 | 149.32 | 19,155 | -1.25(-0.83%) |
Nov 08, 2019 | 149.63 | 150.57 | 148.95 | 150.57 | 30,400 | -0.93(-0.61%) |
Nov 07, 2019 | 152.03 | 152.48 | 151.23 | 151.50 | 57,206 | +3.16(+2.13%) |
Nov 06, 2019 | 151.33 | 151.79 | 147.20 | 148.34 | 73,855 | -6.83(-4.40%) |
Nov 05, 2019 | 156.58 | 156.58 | 155.05 | 155.17 | 39,947 | -4.12(-2.59%) |
Nov 04, 2019 | 159.33 | 160.29 | 158.89 | 159.29 | 24,012 | +2.73(+1.74%) |
Nov 01, 2019 | 156.20 | 156.72 | 155.46 | 156.56 | 21,500 | +2.21(+1.43%) |
Oct 31, 2019 | 155.61 | 155.61 | 154.13 | 154.35 | 21,082 | -0.67(-0.43%) |
Oct 30, 2019 | 154.11 | 155.33 | 153.67 | 155.02 | 19,054 | +1.46(+0.95%) |
Oct 29, 2019 | 153.80 | 154.19 | 153.07 | 153.56 | 21,283 | -1.20(-0.78%) |
Oct 28, 2019 | 154.91 | 155.88 | 154.45 | 154.76 | 32,273 | +2.38(+1.56%) |
Oct 25, 2019 | 152.75 | 152.75 | 152.20 | 152.38 | 15,300 | +0.59(+0.39%) |
Oct 24, 2019 | 151.62 | 152.10 | 151.33 | 151.79 | 45,540 | -1.50(-0.98%) |
Oct 23, 2019 | 151.30 | 153.33 | 151.17 | 153.29 | 23,483 | -2.03(-1.31%) |
Oct 22, 2019 | 155.57 | 156.33 | 155.09 | 155.32 | 63,495 | -2.88(-1.82%) |
Oct 21, 2019 | 155.81 | 158.31 | 155.81 | 158.20 | 103,106 | +0.65(+0.41%) |
Oct 18, 2019 | 155.34 | 157.68 | 155.21 | 157.55 | 40,800 | +0.27(+0.17%) |
Oct 17, 2019 | 157.34 | 157.65 | 156.82 | 157.28 | 20,220 | +1.31(+0.84%) |
Oct 16, 2019 | 155.99 | 156.71 | 155.40 | 155.98 | 38,878 | -2.18(-1.38%) |
Oct 15, 2019 | 157.42 | 158.79 | 156.99 | 158.16 | 17,122 | +3.34(+2.16%) |
Oct 14, 2019 | 154.16 | 155.17 | 153.86 | 154.82 | 18,711 | +0.55(+0.36%) |
Oct 11, 2019 | 153.60 | 155.29 | 153.60 | 154.27 | 17,500 | +0.68(+0.44%) |
Oct 10, 2019 | 152.25 | 154.09 | 151.94 | 153.59 | 19,798 | -0.17(-0.11%) |
Oct 09, 2019 | 152.04 | 153.77 | 151.74 | 153.76 | 32,350 | +5.61(+3.79%) |
Oct 08, 2019 | 149.45 | 149.45 | 147.84 | 148.15 | 18,684 | -1.68(-1.12%) |
Oct 07, 2019 | 149.07 | 150.08 | 148.95 | 149.83 | 16,807 | -0.14(-0.09%) |
Oct 04, 2019 | 148.40 | 149.97 | 148.14 | 149.97 | 20,700 | +1.14(+0.77%) |
Oct 03, 2019 | 148.50 | 149.00 | 147.50 | 148.83 | 17,969 | +1.20(+0.81%) |
Oct 02, 2019 | 148.74 | 149.03 | 146.90 | 147.63 | 87,351 | -7.07(-4.57%) |