Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 186.29 | 188.68 | 184.11 | 185.35 | 233,522 | +0.39(+0.21%) |
Sep 29, 2020 | 183.37 | 185.85 | 182.83 | 184.96 | 213,580 | +1.56(+0.85%) |
Sep 28, 2020 | 179.81 | 185.65 | 177.54 | 183.40 | 181,073 | +5.91(+3.33%) |
Sep 25, 2020 | 174.91 | 178.23 | 173.94 | 177.49 | 431,760 | +2.42(+1.38%) |
Sep 24, 2020 | 176.54 | 177.39 | 174.06 | 175.07 | 295,195 | -1.55(-0.88%) |
Sep 23, 2020 | 180.27 | 181.87 | 176.56 | 176.62 | 154,864 | -3.18(-1.77%) |
Sep 22, 2020 | 181.22 | 181.94 | 177.71 | 179.79 | 226,332 | -1.59(-0.88%) |
Sep 21, 2020 | 182.34 | 183.59 | 178.65 | 181.39 | 270,806 | -4.14(-2.23%) |
Sep 18, 2020 | 188.59 | 189.01 | 183.33 | 185.53 | 734,572 | -2.66(-1.41%) |
Sep 17, 2020 | 188.87 | 191.22 | 187.16 | 188.18 | 297,236 | -3.33(-1.74%) |
Sep 16, 2020 | 192.84 | 194.64 | 191.22 | 191.52 | 207,074 | -0.27(-0.14%) |
Sep 15, 2020 | 188.93 | 192.90 | 188.93 | 191.79 | 188,944 | +3.27(+1.73%) |
Sep 14, 2020 | 186.47 | 190.48 | 186.15 | 188.52 | 162,046 | +3.31(+1.79%) |
Sep 11, 2020 | 184.89 | 186.16 | 183.16 | 185.21 | 204,910 | +0.82(+0.45%) |
Sep 10, 2020 | 183.49 | 186.03 | 183.00 | 184.38 | 235,115 | +0.97(+0.53%) |
Sep 09, 2020 | 181.81 | 185.40 | 181.81 | 183.42 | 201,043 | +3.75(+2.09%) |
Sep 08, 2020 | 179.98 | 181.09 | 176.46 | 179.67 | 305,027 | -0.91(-0.50%) |
Sep 04, 2020 | 184.48 | 185.39 | 178.00 | 180.58 | 199,632 | -1.63(-0.90%) |
Sep 03, 2020 | 189.89 | 189.89 | 181.09 | 182.21 | 201,926 | -8.25(-4.33%) |
Sep 02, 2020 | 184.21 | 191.22 | 183.81 | 190.46 | 211,401 | +7.08(+3.86%) |
Sep 01, 2020 | 180.55 | 184.06 | 178.82 | 183.38 | 248,924 | +3.18(+1.76%) |
Aug 31, 2020 | 181.91 | 181.92 | 180.01 | 180.20 | 219,746 | -1.42(-0.78%) |
Aug 28, 2020 | 183.25 | 184.16 | 181.06 | 181.62 | 154,924 | -1.12(-0.61%) |
Aug 27, 2020 | 186.13 | 187.60 | 182.28 | 182.74 | 295,431 | -3.18(-1.71%) |
Aug 26, 2020 | 182.25 | 185.97 | 181.53 | 185.92 | 253,459 | +3.62(+1.99%) |
Aug 25, 2020 | 182.36 | 182.87 | 179.76 | 182.30 | 312,418 | +0.41(+0.22%) |
Aug 24, 2020 | 184.50 | 184.74 | 180.57 | 181.89 | 262,633 | -0.43(-0.23%) |
Aug 21, 2020 | 184.18 | 184.64 | 181.64 | 182.32 | 243,600 | -1.87(-1.02%) |
Aug 20, 2020 | 186.41 | 187.37 | 180.22 | 184.19 | 584,435 | -12.66(-6.43%) |
Aug 19, 2020 | 199.53 | 199.61 | 196.52 | 196.85 | 324,338 | -1.47(-0.74%) |
Aug 18, 2020 | 199.61 | 200.86 | 197.94 | 198.31 | 227,428 | -1.26(-0.63%) |
Aug 17, 2020 | 200.00 | 200.88 | 198.52 | 199.58 | 283,285 | +0.29(+0.15%) |
Aug 14, 2020 | 199.04 | 199.90 | 197.99 | 199.29 | 307,586 | +0.20(+0.10%) |
Aug 13, 2020 | 198.39 | 200.42 | 197.07 | 199.09 | 156,940 | -0.37(-0.18%) |
Aug 12, 2020 | 199.22 | 200.93 | 197.70 | 199.45 | 208,732 | +2.13(+1.08%) |
Aug 11, 2020 | 195.27 | 200.14 | 193.99 | 197.32 | 215,080 | +2.88(+1.48%) |
Aug 10, 2020 | 192.86 | 195.52 | 191.53 | 194.44 | 225,007 | +2.11(+1.10%) |
Aug 07, 2020 | 189.28 | 194.03 | 189.28 | 192.33 | 413,364 | +3.14(+1.66%) |
Aug 06, 2020 | 190.89 | 191.41 | 188.06 | 189.18 | 182,398 | -1.45(-0.76%) |
Aug 05, 2020 | 188.03 | 191.93 | 187.31 | 190.63 | 251,635 | +3.27(+1.74%) |
Aug 04, 2020 | 189.53 | 189.57 | 186.46 | 187.36 | 211,573 | -2.21(-1.16%) |
Aug 03, 2020 | 188.03 | 190.89 | 187.07 | 189.57 | 257,807 | +2.85(+1.53%) |
Jul 31, 2020 | 186.81 | 186.81 | 183.03 | 186.71 | 248,682 | -0.27(-0.14%) |
Jul 30, 2020 | 186.74 | 188.04 | 184.88 | 186.98 | 164,349 | -2.81(-1.48%) |
Jul 29, 2020 | 186.51 | 190.44 | 184.82 | 189.79 | 181,632 | +4.32(+2.33%) |
Jul 28, 2020 | 187.70 | 188.27 | 185.25 | 185.47 | 135,345 | -2.89(-1.54%) |
Jul 27, 2020 | 185.56 | 188.88 | 184.42 | 188.36 | 169,924 | +3.00(+1.62%) |
Jul 24, 2020 | 189.01 | 189.01 | 184.94 | 185.36 | 227,630 | -4.10(-2.16%) |
Jul 23, 2020 | 186.66 | 190.77 | 186.21 | 189.46 | 478,043 | +3.40(+1.83%) |
Jul 22, 2020 | 185.19 | 187.24 | 183.68 | 186.06 | 296,496 | +0.66(+0.35%) |
Jul 21, 2020 | 184.75 | 186.89 | 183.48 | 185.40 | 467,639 | +2.52(+1.38%) |
Jul 20, 2020 | 183.42 | 184.25 | 177.45 | 182.89 | 292,189 | -0.82(-0.45%) |
Jul 17, 2020 | 184.53 | 185.87 | 183.44 | 183.71 | 239,452 | -0.76(-0.41%) |
Jul 16, 2020 | 185.57 | 185.58 | 183.29 | 184.47 | 371,707 | -0.95(-0.52%) |
Jul 15, 2020 | 183.12 | 186.05 | 182.09 | 185.42 | 371,700 | +2.79(+1.53%) |
Jul 14, 2020 | 178.91 | 182.97 | 178.03 | 182.63 | 171,474 | +4.23(+2.37%) |
Jul 13, 2020 | 181.50 | 183.13 | 178.12 | 178.40 | 207,863 | -1.32(-0.74%) |
Jul 10, 2020 | 180.71 | 180.99 | 178.41 | 179.72 | 187,600 | -0.53(-0.29%) |
Jul 09, 2020 | 181.72 | 182.34 | 178.07 | 180.25 | 324,864 | -0.58(-0.32%) |
Jul 08, 2020 | 182.63 | 182.63 | 178.74 | 180.83 | 188,098 | +0.50(+0.28%) |
Jul 07, 2020 | 182.30 | 183.21 | 180.22 | 180.33 | 386,324 | -2.61(-1.43%) |
Jul 06, 2020 | 182.96 | 183.21 | 181.19 | 182.94 | 919,154 | +3.44(+1.92%) |
Jul 02, 2020 | 181.36 | 182.98 | 175.26 | 179.50 | 273,260 | +0.62(+0.34%) |
Jul 01, 2020 | 184.00 | 184.00 | 178.01 | 178.88 | 195,468 | -4.05(-2.21%) |
Jun 30, 2020 | 178.62 | 184.28 | 178.34 | 182.93 | 254,912 | +4.68(+2.62%) |
Jun 29, 2020 | 175.53 | 180.52 | 174.37 | 178.26 | 219,964 | +4.33(+2.49%) |
Jun 26, 2020 | 178.77 | 180.32 | 172.73 | 173.93 | 610,713 | -6.13(-3.41%) |
Jun 25, 2020 | 178.38 | 180.06 | 175.60 | 180.06 | 245,420 | +1.97(+1.10%) |
Jun 24, 2020 | 183.52 | 183.52 | 176.82 | 178.09 | 276,411 | -6.16(-3.34%) |
Jun 23, 2020 | 188.85 | 189.47 | 184.08 | 184.25 | 290,256 | -1.74(-0.93%) |
Jun 22, 2020 | 186.41 | 187.66 | 182.76 | 185.99 | 293,059 | -0.85(-0.45%) |
Jun 19, 2020 | 190.45 | 191.16 | 186.10 | 186.84 | 372,297 | -0.47(-0.25%) |
Jun 18, 2020 | 187.04 | 188.56 | 185.43 | 187.31 | 250,323 | +0.14(+0.07%) |
Jun 17, 2020 | 187.41 | 191.06 | 186.54 | 187.18 | 239,118 | -3.24(-1.70%) |
Jun 16, 2020 | 191.00 | 192.85 | 186.61 | 190.42 | 393,432 | +5.18(+2.80%) |
Jun 15, 2020 | 176.06 | 186.90 | 175.62 | 185.24 | 246,910 | +6.19(+3.46%) |
Jun 12, 2020 | 187.44 | 187.44 | 174.88 | 179.05 | 323,556 | -2.67(-1.47%) |
Jun 11, 2020 | 182.90 | 185.02 | 181.33 | 181.72 | 359,275 | -7.86(-4.15%) |
Jun 10, 2020 | 191.53 | 192.92 | 189.34 | 189.58 | 447,598 | -3.07(-1.59%) |
Jun 09, 2020 | 190.67 | 195.49 | 189.99 | 192.64 | 384,953 | -1.16(-0.60%) |
Jun 08, 2020 | 193.06 | 196.40 | 192.50 | 193.80 | 341,165 | +0.33(+0.17%) |
Jun 05, 2020 | 186.87 | 195.16 | 186.02 | 193.47 | 454,327 | +9.76(+5.31%) |
Jun 04, 2020 | 184.19 | 186.10 | 181.38 | 183.72 | 342,544 | -2.32(-1.25%) |
Jun 03, 2020 | 181.80 | 186.76 | 181.28 | 186.04 | 369,843 | +4.96(+2.74%) |
Jun 02, 2020 | 178.09 | 181.45 | 176.91 | 181.08 | 466,113 | +2.34(+1.31%) |
Jun 01, 2020 | 181.40 | 183.16 | 178.55 | 178.74 | 512,878 | -2.88(-1.59%) |
May 29, 2020 | 175.50 | 182.02 | 173.63 | 181.62 | 3,100,128 | +5.76(+3.27%) |
May 28, 2020 | 172.96 | 178.74 | 171.47 | 175.87 | 514,193 | +3.74(+2.17%) |
May 27, 2020 | 172.69 | 172.90 | 168.35 | 172.12 | 490,665 | +1.05(+0.61%) |
May 26, 2020 | 170.46 | 173.52 | 170.17 | 171.07 | 394,402 | +3.14(+1.87%) |
May 22, 2020 | 170.27 | 170.27 | 166.07 | 167.93 | 248,682 | -0.86(-0.51%) |
May 21, 2020 | 170.66 | 172.71 | 167.45 | 168.79 | 533,216 | +0.93(+0.56%) |
May 20, 2020 | 169.62 | 170.80 | 167.40 | 167.85 | 351,089 | +1.93(+1.17%) |
May 19, 2020 | 168.37 | 170.16 | 165.80 | 165.92 | 329,024 | -0.55(-0.33%) |
May 18, 2020 | 161.80 | 168.18 | 159.08 | 166.47 | 323,000 | +10.14(+6.49%) |
May 15, 2020 | 152.75 | 157.65 | 152.03 | 156.33 | 435,982 | +0.10(+0.06%) |
May 14, 2020 | 151.26 | 156.50 | 147.22 | 156.23 | 260,391 | +2.22(+1.44%) |
May 13, 2020 | 154.63 | 158.49 | 153.09 | 154.01 | 369,818 | -0.74(-0.48%) |
May 12, 2020 | 162.82 | 162.82 | 154.58 | 154.75 | 194,333 | -6.59(-4.09%) |
May 11, 2020 | 158.54 | 162.58 | 156.86 | 161.34 | 314,620 | +1.31(+0.82%) |
May 08, 2020 | 157.99 | 160.04 | 156.54 | 160.03 | 281,544 | +5.84(+3.79%) |
May 07, 2020 | 157.00 | 158.32 | 153.94 | 154.19 | 191,751 | +0.06(+0.04%) |
May 06, 2020 | 153.72 | 155.57 | 150.21 | 154.13 | 260,761 | +2.23(+1.47%) |
May 05, 2020 | 152.34 | 154.89 | 151.14 | 151.90 | 182,856 | +0.91(+0.61%) |
May 04, 2020 | 151.21 | 151.57 | 149.47 | 150.99 | 201,821 | -0.90(-0.59%) |
May 01, 2020 | 152.36 | 154.16 | 149.78 | 151.88 | 185,617 | -2.94(-1.90%) |
Apr 30, 2020 | 155.40 | 157.71 | 153.04 | 154.83 | 405,732 | -4.03(-2.54%) |
Apr 29, 2020 | 158.29 | 159.90 | 155.18 | 158.86 | 239,931 | +4.96(+3.22%) |
Apr 28, 2020 | 156.72 | 160.06 | 153.05 | 153.90 | 269,912 | -1.74(-1.12%) |
Apr 27, 2020 | 151.09 | 157.06 | 151.09 | 155.64 | 207,898 | +5.10(+3.39%) |
Apr 24, 2020 | 149.15 | 151.15 | 147.20 | 150.54 | 215,549 | +1.01(+0.68%) |
Apr 23, 2020 | 148.65 | 152.96 | 147.62 | 149.53 | 265,971 | +2.48(+1.69%) |
Apr 22, 2020 | 146.58 | 149.03 | 143.66 | 147.05 | 201,968 | +1.54(+1.06%) |
Apr 21, 2020 | 143.13 | 146.77 | 140.05 | 145.51 | 356,532 | -0.61(-0.42%) |
Apr 20, 2020 | 142.51 | 147.88 | 139.53 | 146.13 | 255,131 | -0.59(-0.40%) |
Apr 17, 2020 | 147.50 | 148.03 | 144.33 | 146.72 | 412,910 | +5.97(+4.24%) |
Apr 16, 2020 | 136.60 | 141.08 | 134.80 | 140.75 | 384,400 | +5.00(+3.69%) |
Apr 15, 2020 | 134.20 | 137.46 | 129.94 | 135.75 | 208,770 | -3.58(-2.57%) |
Apr 14, 2020 | 138.62 | 142.41 | 138.62 | 139.33 | 400,719 | +3.26(+2.40%) |
Apr 13, 2020 | 144.72 | 144.89 | 134.95 | 136.06 | 281,939 | -10.77(-7.33%) |
Apr 09, 2020 | 143.50 | 147.16 | 142.82 | 146.83 | 251,508 | +5.06(+3.57%) |
Apr 08, 2020 | 139.20 | 142.66 | 136.27 | 141.77 | 235,825 | +4.50(+3.28%) |
Apr 07, 2020 | 138.56 | 143.10 | 137.21 | 137.27 | 322,041 | +2.86(+2.13%) |
Apr 06, 2020 | 129.90 | 135.54 | 128.70 | 134.41 | 342,168 | +11.80(+9.62%) |
Apr 03, 2020 | 123.42 | 125.40 | 120.66 | 122.61 | 210,560 | -0.45(-0.37%) |
Apr 02, 2020 | 120.54 | 125.44 | 116.34 | 123.06 | 277,880 | +2.78(+2.31%) |
Apr 01, 2020 | 124.35 | 126.09 | 117.42 | 120.28 | 381,397 | -9.68(-7.45%) |
Mar 31, 2020 | 131.42 | 134.46 | 129.00 | 129.96 | 463,972 | -3.39(-2.54%) |
Mar 30, 2020 | 127.32 | 134.25 | 126.70 | 133.35 | 406,074 | +6.45(+5.08%) |
Mar 27, 2020 | 124.50 | 129.48 | 121.85 | 126.90 | 455,417 | -1.05(-0.82%) |
Mar 26, 2020 | 117.34 | 129.21 | 115.41 | 127.95 | 344,394 | +12.79(+11.10%) |
Mar 25, 2020 | 116.90 | 120.27 | 112.73 | 115.17 | 540,120 | +0.62(+0.54%) |
Mar 24, 2020 | 101.85 | 115.05 | 100.42 | 114.55 | 456,173 | +18.85(+19.70%) |
Mar 23, 2020 | 101.72 | 103.01 | 92.81 | 95.70 | 457,524 | -7.49(-7.26%) |
Mar 20, 2020 | 108.37 | 111.80 | 101.55 | 103.19 | 602,789 | -7.06(-6.41%) |
Mar 19, 2020 | 98.74 | 112.89 | 93.78 | 110.25 | 283,419 | +10.02(+9.99%) |
Mar 18, 2020 | 98.17 | 105.32 | 94.87 | 100.23 | 352,567 | -5.68(-5.36%) |
Mar 17, 2020 | 100.71 | 106.97 | 97.01 | 105.91 | 464,653 | +7.08(+7.17%) |
Mar 16, 2020 | 103.44 | 107.85 | 98.73 | 98.83 | 422,350 | -22.15(-18.31%) |
Mar 13, 2020 | 118.64 | 121.07 | 111.34 | 120.98 | 389,006 | +8.75(+7.79%) |
Mar 12, 2020 | 119.86 | 123.05 | 111.43 | 112.23 | 393,947 | -16.51(-12.83%) |
Mar 11, 2020 | 131.24 | 132.94 | 127.86 | 128.74 | 374,746 | -6.66(-4.92%) |
Mar 10, 2020 | 131.50 | 135.45 | 128.19 | 135.40 | 310,050 | +8.50(+6.69%) |
Mar 09, 2020 | 128.16 | 130.68 | 125.08 | 126.90 | 352,081 | -10.83(-7.87%) |
Mar 06, 2020 | 133.02 | 138.49 | 132.51 | 137.74 | 334,963 | +0.08(+0.06%) |
Mar 05, 2020 | 138.71 | 140.12 | 135.38 | 137.66 | 324,387 | -4.84(-3.40%) |
Mar 04, 2020 | 142.04 | 143.81 | 139.80 | 142.50 | 400,480 | +3.18(+2.28%) |
Mar 03, 2020 | 142.87 | 145.47 | 138.07 | 139.33 | 382,254 | -2.99(-2.10%) |
Mar 02, 2020 | 140.92 | 142.73 | 138.10 | 142.32 | 533,643 | +2.51(+1.80%) |
Feb 28, 2020 | 139.24 | 141.75 | 137.07 | 139.81 | 505,407 | -4.00(-2.78%) |
Feb 27, 2020 | 146.66 | 148.90 | 143.73 | 143.81 | 269,185 | -5.73(-3.83%) |
Feb 26, 2020 | 152.67 | 153.98 | 149.41 | 149.53 | 253,673 | -1.68(-1.11%) |
Feb 25, 2020 | 158.62 | 159.97 | 150.82 | 151.22 | 330,256 | -7.14(-4.51%) |
Feb 24, 2020 | 157.89 | 159.24 | 155.66 | 158.36 | 282,467 | -5.04(-3.09%) |
Feb 21, 2020 | 164.36 | 164.99 | 163.12 | 163.40 | 303,943 | -1.82(-1.10%) |
Feb 20, 2020 | 163.03 | 168.84 | 163.03 | 165.22 | 392,660 | +0.59(+0.36%) |
Feb 19, 2020 | 166.16 | 168.48 | 163.93 | 164.64 | 440,778 | -1.05(-0.63%) |
Feb 18, 2020 | 169.54 | 169.61 | 165.17 | 165.69 | 322,321 | -4.71(-2.77%) |
Feb 14, 2020 | 170.50 | 171.49 | 169.37 | 170.40 | 149,159 | -0.12(-0.07%) |
Feb 13, 2020 | 170.38 | 171.57 | 170.11 | 170.52 | 105,651 | -0.85(-0.50%) |
Feb 12, 2020 | 169.63 | 171.94 | 169.60 | 171.38 | 137,571 | +1.48(+0.87%) |
Feb 11, 2020 | 168.78 | 170.96 | 168.26 | 169.90 | 137,365 | +1.30(+0.77%) |
Feb 10, 2020 | 167.39 | 169.18 | 167.39 | 168.60 | 122,906 | +0.40(+0.24%) |
Feb 07, 2020 | 168.22 | 170.47 | 166.44 | 168.20 | 208,115 | -2.31(-1.36%) |
Feb 06, 2020 | 171.65 | 171.65 | 168.93 | 170.51 | 200,366 | -1.10(-0.64%) |
Feb 05, 2020 | 173.08 | 173.08 | 171.09 | 171.62 | 213,272 | +0.70(+0.41%) |
Feb 04, 2020 | 167.46 | 171.35 | 167.46 | 170.92 | 211,645 | +6.11(+3.70%) |
Feb 03, 2020 | 163.06 | 165.63 | 162.81 | 164.81 | 179,318 | +2.70(+1.66%) |
Jan 31, 2020 | 165.00 | 165.01 | 161.47 | 162.11 | 433,521 | -3.55(-2.14%) |
Jan 30, 2020 | 166.26 | 167.13 | 163.69 | 165.66 | 322,703 | -1.36(-0.82%) |
Jan 29, 2020 | 168.46 | 169.78 | 166.98 | 167.03 | 221,329 | -1.30(-0.77%) |
Jan 28, 2020 | 166.11 | 169.69 | 166.11 | 168.32 | 309,371 | +2.23(+1.34%) |
Jan 27, 2020 | 166.16 | 167.01 | 162.10 | 166.10 | 309,721 | +1.95(+1.19%) |
Jan 24, 2020 | 165.42 | 166.47 | 163.55 | 164.15 | 277,903 | -1.26(-0.76%) |
Jan 23, 2020 | 163.21 | 165.69 | 161.91 | 165.41 | 352,525 | +1.87(+1.14%) |
Jan 22, 2020 | 162.74 | 164.80 | 162.74 | 163.53 | 586,410 | +1.56(+0.97%) |
Jan 21, 2020 | 162.21 | 163.53 | 161.26 | 161.97 | 302,147 | -0.76(-0.47%) |
Jan 17, 2020 | 161.77 | 163.35 | 161.77 | 162.73 | 205,406 | +1.12(+0.70%) |
Jan 16, 2020 | 160.22 | 161.88 | 160.22 | 161.60 | 201,046 | +2.25(+1.41%) |
Jan 15, 2020 | 158.82 | 159.66 | 157.73 | 159.36 | 185,761 | +0.86(+0.55%) |
Jan 14, 2020 | 158.76 | 159.21 | 157.21 | 158.49 | 345,707 | -0.27(-0.17%) |
Jan 13, 2020 | 156.97 | 158.78 | 156.72 | 158.76 | 133,584 | +1.69(+1.08%) |
Jan 10, 2020 | 158.15 | 158.26 | 156.90 | 157.07 | 327,901 | -0.98(-0.62%) |
Jan 09, 2020 | 156.24 | 158.09 | 155.69 | 158.05 | 187,975 | +2.35(+1.51%) |
Jan 08, 2020 | 156.49 | 156.87 | 155.22 | 155.70 | 205,676 | -0.80(-0.51%) |
Jan 07, 2020 | 156.36 | 157.64 | 155.74 | 156.50 | 209,584 | -0.57(-0.36%) |
Jan 06, 2020 | 157.28 | 157.35 | 155.95 | 157.06 | 167,578 | -0.44(-0.28%) |
Jan 03, 2020 | 156.32 | 157.81 | 156.03 | 157.50 | 169,991 | -1.12(-0.71%) |
Jan 02, 2020 | 156.70 | 158.63 | 155.75 | 158.63 | 262,398 | +2.29(+1.47%) |
Dec 31, 2019 | 157.01 | 158.22 | 156.14 | 156.33 | 236,551 | -0.50(-0.32%) |
Dec 30, 2019 | 156.20 | 158.21 | 155.77 | 156.83 | 239,523 | +0.54(+0.34%) |
Dec 27, 2019 | 156.61 | 158.56 | 155.70 | 156.29 | 301,548 | -0.06(-0.04%) |
Dec 26, 2019 | 156.35 | 157.28 | 155.81 | 156.35 | 216,136 | -0.40(-0.26%) |
Dec 24, 2019 | 157.80 | 158.19 | 156.68 | 156.76 | 90,933 | -0.59(-0.37%) |
Dec 23, 2019 | 158.15 | 158.38 | 156.74 | 157.34 | 262,676 | -0.48(-0.30%) |
Dec 20, 2019 | 157.93 | 158.68 | 156.39 | 157.82 | 1,239,420 | +0.71(+0.45%) |
Dec 19, 2019 | 156.29 | 157.63 | 155.73 | 157.11 | 410,808 | +0.17(+0.11%) |
Dec 18, 2019 | 158.85 | 159.21 | 156.18 | 156.94 | 325,605 | -2.86(-1.79%) |
Dec 17, 2019 | 157.95 | 160.44 | 157.62 | 159.80 | 345,003 | +1.94(+1.23%) |
Dec 16, 2019 | 153.77 | 158.39 | 153.77 | 157.86 | 504,111 | +3.15(+2.04%) |
Dec 13, 2019 | 155.45 | 158.16 | 152.87 | 154.71 | 545,510 | -1.42(-0.91%) |
Dec 12, 2019 | 157.75 | 159.04 | 154.19 | 156.12 | 751,377 | -3.83(-2.40%) |
Dec 11, 2019 | 158.82 | 160.41 | 157.94 | 159.96 | 356,427 | +1.31(+0.83%) |
Dec 10, 2019 | 159.28 | 160.55 | 157.42 | 158.64 | 182,178 | -0.59(-0.37%) |
Dec 09, 2019 | 160.31 | 161.15 | 159.16 | 159.24 | 132,241 | -1.35(-0.84%) |
Dec 06, 2019 | 160.44 | 161.85 | 159.90 | 160.59 | 264,037 | +1.62(+1.02%) |
Dec 05, 2019 | 158.60 | 159.66 | 158.15 | 158.97 | 171,440 | +1.31(+0.83%) |
Dec 04, 2019 | 157.05 | 159.95 | 156.33 | 157.66 | 216,875 | +0.54(+0.34%) |
Dec 03, 2019 | 156.62 | 157.54 | 154.49 | 157.12 | 175,770 | -1.25(-0.79%) |
Dec 02, 2019 | 159.66 | 160.26 | 157.45 | 158.37 | 154,995 | -0.47(-0.30%) |
Nov 29, 2019 | 159.70 | 160.41 | 158.49 | 158.84 | 94,276 | -1.10(-0.69%) |
Nov 27, 2019 | 158.58 | 159.96 | 158.15 | 159.94 | 175,085 | +0.77(+0.48%) |
Nov 26, 2019 | 157.94 | 159.53 | 157.71 | 159.17 | 213,242 | +0.93(+0.59%) |
Nov 25, 2019 | 157.22 | 160.16 | 157.22 | 158.24 | 215,192 | +0.87(+0.55%) |
Nov 22, 2019 | 157.55 | 157.75 | 156.04 | 157.37 | 130,609 | +0.44(+0.28%) |
Nov 21, 2019 | 157.30 | 157.98 | 155.75 | 156.93 | 201,420 | -0.59(-0.38%) |
Nov 20, 2019 | 157.49 | 158.78 | 156.20 | 157.52 | 325,117 | -0.44(-0.28%) |
Nov 19, 2019 | 157.03 | 158.62 | 155.09 | 157.96 | 214,764 | +0.42(+0.27%) |
Nov 18, 2019 | 156.22 | 158.00 | 155.04 | 157.54 | 156,018 | +1.16(+0.74%) |
Nov 15, 2019 | 156.58 | 157.41 | 155.86 | 156.38 | 147,105 | +0.60(+0.39%) |
Nov 14, 2019 | 155.57 | 156.54 | 155.02 | 155.78 | 219,131 | -0.31(-0.20%) |
Nov 13, 2019 | 156.56 | 157.18 | 154.79 | 156.09 | 190,898 | -1.43(-0.91%) |
Nov 12, 2019 | 157.89 | 158.32 | 156.34 | 157.51 | 147,628 | -0.14(-0.09%) |
Nov 11, 2019 | 155.25 | 157.81 | 154.95 | 157.66 | 123,639 | +1.35(+0.86%) |
Nov 08, 2019 | 157.17 | 157.42 | 155.54 | 156.31 | 230,210 | -1.08(-0.69%) |
Nov 07, 2019 | 157.05 | 158.14 | 156.34 | 157.39 | 178,364 | +1.69(+1.08%) |
Nov 06, 2019 | 156.37 | 156.79 | 155.32 | 155.70 | 179,658 | -1.73(-1.10%) |
Nov 05, 2019 | 156.16 | 157.49 | 155.44 | 157.44 | 189,998 | +1.78(+1.14%) |
Nov 04, 2019 | 154.36 | 156.19 | 153.93 | 155.66 | 317,492 | +2.38(+1.56%) |
Nov 01, 2019 | 151.24 | 153.54 | 150.91 | 153.27 | 262,680 | +3.07(+2.05%) |
Oct 31, 2019 | 150.62 | 150.90 | 148.96 | 150.20 | 356,180 | -0.98(-0.65%) |
Oct 30, 2019 | 151.32 | 151.65 | 149.90 | 151.17 | 184,973 | -0.13(-0.09%) |
Oct 29, 2019 | 149.05 | 151.79 | 147.96 | 151.31 | 129,860 | +1.87(+1.25%) |
Oct 28, 2019 | 148.75 | 149.78 | 148.00 | 149.44 | 167,259 | +1.70(+1.15%) |
Oct 25, 2019 | 148.13 | 150.07 | 147.68 | 147.73 | 144,286 | -0.55(-0.37%) |
Oct 24, 2019 | 147.50 | 149.18 | 145.89 | 148.28 | 292,615 | +0.99(+0.67%) |
Oct 23, 2019 | 146.38 | 147.38 | 145.09 | 147.29 | 279,309 | +0.70(+0.48%) |
Oct 22, 2019 | 143.32 | 146.96 | 142.38 | 146.59 | 293,826 | +2.84(+1.97%) |
Oct 21, 2019 | 140.80 | 143.92 | 140.68 | 143.76 | 173,902 | +3.18(+2.26%) |
Oct 18, 2019 | 139.18 | 140.80 | 138.97 | 140.58 | 148,462 | +1.42(+1.02%) |
Oct 17, 2019 | 139.53 | 140.80 | 138.62 | 139.16 | 197,977 | +0.66(+0.48%) |
Oct 16, 2019 | 138.21 | 139.14 | 136.54 | 138.50 | 140,196 | -0.27(-0.19%) |
Oct 15, 2019 | 137.40 | 139.34 | 136.39 | 138.77 | 98,409 | +1.54(+1.12%) |
Oct 14, 2019 | 136.70 | 137.72 | 134.33 | 137.23 | 90,425 | +0.36(+0.27%) |
Oct 11, 2019 | 135.29 | 139.05 | 135.29 | 136.86 | 142,198 | +3.47(+2.60%) |
Oct 10, 2019 | 131.97 | 134.51 | 131.97 | 133.40 | 89,995 | +1.45(+1.10%) |
Oct 09, 2019 | 132.57 | 132.57 | 130.89 | 131.95 | 138,707 | +0.76(+0.58%) |
Oct 08, 2019 | 134.10 | 134.10 | 131.07 | 131.19 | 189,248 | -3.90(-2.89%) |
Oct 07, 2019 | 133.90 | 136.12 | 133.90 | 135.09 | 107,781 | +0.18(+0.13%) |
Oct 04, 2019 | 132.85 | 135.29 | 132.78 | 134.91 | 128,938 | +2.41(+1.82%) |
Oct 03, 2019 | 132.13 | 133.04 | 129.42 | 132.50 | 136,098 | +0.36(+0.28%) |
Oct 02, 2019 | 134.80 | 135.27 | 130.70 | 132.13 | 206,710 | -3.81(-2.80%) |