Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 140.25 | 140.75 | 137.64 | 138.43 | 3,393,265 | -2.24(-1.59%) |
Aug 28, 2020 | 139.81 | 141.11 | 139.20 | 140.68 | 3,587,567 | +1.34(+0.96%) |
Aug 27, 2020 | 139.69 | 140.42 | 138.57 | 139.33 | 2,739,005 | +0.15(+0.11%) |
Aug 26, 2020 | 138.31 | 139.92 | 137.30 | 139.18 | 2,947,012 | +0.68(+0.49%) |
Aug 25, 2020 | 140.00 | 140.33 | 137.92 | 138.50 | 2,282,923 | -0.36(-0.26%) |
Aug 24, 2020 | 137.19 | 139.22 | 136.85 | 138.87 | 3,066,920 | +1.55(+1.13%) |
Aug 21, 2020 | 136.66 | 138.15 | 136.50 | 137.32 | 2,361,682 | +0.18(+0.13%) |
Aug 20, 2020 | 137.19 | 137.73 | 136.65 | 137.14 | 2,365,362 | -0.84(-0.61%) |
Aug 19, 2020 | 138.80 | 139.43 | 137.82 | 137.99 | 2,388,728 | -0.34(-0.25%) |
Aug 18, 2020 | 138.37 | 139.22 | 137.81 | 138.33 | 1,805,387 | -0.28(-0.20%) |
Aug 17, 2020 | 138.99 | 140.00 | 137.72 | 138.61 | 2,456,776 | -1.17(-0.84%) |
Aug 14, 2020 | 138.52 | 139.94 | 138.45 | 139.78 | 1,909,989 | +0.20(+0.14%) |
Aug 13, 2020 | 139.29 | 140.95 | 138.64 | 139.57 | 3,427,118 | +1.35(+0.97%) |
Aug 12, 2020 | 138.85 | 139.65 | 137.46 | 138.23 | 2,471,001 | +0.74(+0.54%) |
Aug 11, 2020 | 138.12 | 140.23 | 137.20 | 137.49 | 4,473,625 | +1.63(+1.20%) |
Aug 10, 2020 | 133.42 | 135.99 | 133.42 | 135.85 | 2,700,698 | +2.62(+1.96%) |
Aug 07, 2020 | 131.27 | 133.31 | 130.50 | 133.24 | 2,595,888 | +1.96(+1.49%) |
Aug 06, 2020 | 131.22 | 131.69 | 130.17 | 131.28 | 3,428,940 | +0.55(+0.42%) |
Aug 05, 2020 | 128.05 | 130.77 | 128.00 | 130.73 | 3,232,072 | +3.48(+2.74%) |
Aug 04, 2020 | 126.14 | 127.27 | 125.94 | 127.25 | 2,196,751 | +0.67(+0.53%) |
Aug 03, 2020 | 127.15 | 127.42 | 125.65 | 126.57 | 2,691,594 | -0.05(-0.04%) |
Jul 31, 2020 | 127.49 | 127.70 | 125.22 | 126.62 | 3,881,771 | -1.39(-1.08%) |
Jul 30, 2020 | 129.85 | 130.20 | 127.37 | 128.01 | 3,698,756 | -3.48(-2.64%) |
Jul 29, 2020 | 131.70 | 132.56 | 130.37 | 131.49 | 3,948,610 | +0.77(+0.59%) |
Jul 28, 2020 | 130.83 | 132.52 | 129.43 | 130.71 | 9,195,578 | -6.66(-4.85%) |
Jul 27, 2020 | 134.25 | 137.49 | 134.08 | 137.37 | 3,794,999 | +2.86(+2.13%) |
Jul 24, 2020 | 134.69 | 135.99 | 133.57 | 134.51 | 3,000,274 | +0.46(+0.35%) |
Jul 23, 2020 | 133.80 | 134.35 | 133.26 | 134.05 | 3,202,266 | +0.49(+0.37%) |
Jul 22, 2020 | 132.48 | 134.59 | 132.14 | 133.56 | 2,252,069 | +0.77(+0.58%) |
Jul 21, 2020 | 132.12 | 134.33 | 132.11 | 132.79 | 3,276,491 | +1.20(+0.91%) |
Jul 20, 2020 | 133.68 | 133.69 | 131.59 | 131.59 | 2,126,981 | -2.91(-2.17%) |
Jul 17, 2020 | 135.37 | 135.96 | 134.23 | 134.50 | 3,032,240 | -0.56(-0.42%) |
Jul 16, 2020 | 134.01 | 135.41 | 132.99 | 135.06 | 2,140,566 | +0.98(+0.73%) |
Jul 15, 2020 | 134.63 | 135.81 | 134.01 | 134.08 | 4,125,349 | +0.67(+0.50%) |
Jul 14, 2020 | 130.27 | 134.00 | 129.53 | 133.41 | 3,801,108 | +3.15(+2.42%) |
Jul 13, 2020 | 129.89 | 132.06 | 129.73 | 130.27 | 2,634,823 | +1.64(+1.28%) |
Jul 10, 2020 | 127.65 | 128.96 | 127.06 | 128.63 | 2,322,574 | +1.18(+0.92%) |
Jul 09, 2020 | 129.53 | 130.20 | 127.10 | 127.45 | 2,601,699 | -2.63(-2.02%) |
Jul 08, 2020 | 130.50 | 130.94 | 129.48 | 130.08 | 1,975,117 | -0.20(-0.16%) |
Jul 07, 2020 | 131.34 | 132.20 | 130.18 | 130.28 | 1,867,060 | -2.76(-2.07%) |
Jul 06, 2020 | 133.69 | 134.61 | 132.16 | 133.04 | 2,494,024 | +0.89(+0.67%) |
Jul 02, 2020 | 132.64 | 133.70 | 131.66 | 132.15 | 2,356,323 | +1.35(+1.04%) |
Jul 01, 2020 | 131.56 | 132.79 | 130.70 | 130.80 | 1,931,872 | -0.47(-0.36%) |
Jun 30, 2020 | 130.36 | 131.88 | 129.64 | 131.27 | 3,495,699 | +0.35(+0.27%) |
Jun 29, 2020 | 129.51 | 131.71 | 129.16 | 130.92 | 2,549,121 | +2.57(+2.00%) |
Jun 26, 2020 | 130.10 | 130.25 | 127.52 | 128.35 | 3,358,672 | -1.81(-1.39%) |
Jun 25, 2020 | 127.95 | 130.48 | 126.31 | 130.16 | 2,448,007 | +2.06(+1.61%) |
Jun 24, 2020 | 131.52 | 131.89 | 127.67 | 128.10 | 3,615,738 | -4.73(-3.56%) |
Jun 23, 2020 | 132.93 | 133.52 | 131.48 | 132.83 | 2,735,634 | +0.97(+0.73%) |
Jun 22, 2020 | 132.12 | 132.47 | 130.84 | 131.86 | 2,399,916 | -1.23(-0.92%) |
Jun 19, 2020 | 135.78 | 136.40 | 131.67 | 133.09 | 7,607,873 | -0.89(-0.67%) |
Jun 18, 2020 | 133.02 | 134.50 | 132.62 | 133.98 | 2,146,279 | -0.01(-0.01%) |
Jun 17, 2020 | 134.81 | 135.38 | 133.78 | 133.99 | 2,037,719 | -0.38(-0.28%) |
Jun 16, 2020 | 137.04 | 137.49 | 132.03 | 134.37 | 4,024,843 | +1.63(+1.23%) |
Jun 15, 2020 | 126.97 | 134.32 | 126.64 | 132.73 | 4,864,799 | +2.41(+1.85%) |
Jun 12, 2020 | 131.51 | 132.47 | 127.68 | 130.33 | 3,563,420 | +2.10(+1.63%) |
Jun 11, 2020 | 134.69 | 134.85 | 128.17 | 128.23 | 5,961,178 | -9.69(-7.03%) |
Jun 10, 2020 | 140.45 | 140.82 | 137.85 | 137.93 | 3,031,420 | -2.36(-1.68%) |
Jun 09, 2020 | 139.25 | 141.34 | 138.08 | 140.28 | 3,757,175 | -0.14(-0.10%) |
Jun 08, 2020 | 140.62 | 142.67 | 139.08 | 140.43 | 3,548,832 | -0.45(-0.32%) |
Jun 05, 2020 | 138.85 | 141.67 | 138.85 | 140.88 | 5,380,126 | +4.09(+2.99%) |
Jun 04, 2020 | 134.44 | 136.81 | 133.95 | 136.79 | 3,423,277 | +1.13(+0.83%) |
Jun 03, 2020 | 134.10 | 136.04 | 133.40 | 135.66 | 4,364,774 | +3.00(+2.26%) |
Jun 02, 2020 | 131.91 | 133.47 | 131.81 | 132.66 | 2,772,712 | +1.73(+1.32%) |
Jun 01, 2020 | 131.24 | 132.58 | 130.34 | 130.92 | 2,476,544 | -0.72(-0.55%) |
May 29, 2020 | 130.86 | 132.01 | 128.79 | 131.65 | 10,258,306 | -0.32(-0.24%) |
May 28, 2020 | 133.56 | 134.53 | 129.70 | 131.97 | 7,998,845 | -1.12(-0.84%) |
May 27, 2020 | 129.59 | 133.09 | 129.04 | 133.09 | 7,195,375 | +5.11(+3.99%) |
May 26, 2020 | 126.59 | 128.74 | 125.56 | 127.98 | 5,485,337 | +4.75(+3.85%) |
May 22, 2020 | 122.64 | 123.40 | 121.68 | 123.23 | 3,162,837 | +0.53(+0.43%) |
May 21, 2020 | 124.33 | 125.08 | 122.31 | 122.70 | 3,314,035 | -2.02(-1.62%) |
May 20, 2020 | 124.88 | 126.18 | 124.01 | 124.72 | 4,113,588 | +1.08(+0.88%) |
May 19, 2020 | 123.74 | 126.36 | 122.80 | 123.64 | 4,872,140 | -0.74(-0.60%) |
May 18, 2020 | 119.29 | 124.75 | 118.75 | 124.38 | 7,222,195 | +8.81(+7.63%) |
May 15, 2020 | 112.10 | 115.72 | 111.82 | 115.56 | 12,137,411 | +2.25(+1.99%) |
May 14, 2020 | 112.49 | 113.45 | 109.26 | 113.31 | 7,075,458 | -0.11(-0.10%) |
May 13, 2020 | 117.25 | 117.26 | 112.49 | 113.42 | 5,763,362 | -4.50(-3.82%) |
May 12, 2020 | 122.11 | 122.67 | 117.86 | 117.92 | 3,634,038 | -3.51(-2.89%) |
May 11, 2020 | 123.17 | 123.29 | 121.31 | 121.43 | 3,641,338 | -2.32(-1.87%) |
May 08, 2020 | 122.56 | 124.30 | 121.97 | 123.75 | 2,604,234 | +2.31(+1.90%) |
May 07, 2020 | 123.07 | 123.20 | 120.74 | 121.44 | 3,361,412 | -0.38(-0.31%) |
May 06, 2020 | 123.15 | 123.46 | 121.65 | 121.82 | 2,602,297 | -1.02(-0.83%) |
May 05, 2020 | 124.90 | 124.99 | 122.57 | 122.85 | 2,722,274 | -0.81(-0.65%) |
May 04, 2020 | 123.77 | 123.78 | 121.71 | 123.66 | 2,675,855 | -0.17(-0.13%) |
May 01, 2020 | 124.41 | 125.02 | 123.10 | 123.82 | 3,512,355 | -2.77(-2.19%) |
Apr 30, 2020 | 128.58 | 129.10 | 126.45 | 126.59 | 4,400,886 | -3.62(-2.78%) |
Apr 29, 2020 | 132.10 | 133.50 | 129.30 | 130.21 | 4,783,046 | -1.12(-0.86%) |
Apr 28, 2020 | 133.35 | 135.89 | 129.32 | 131.33 | 9,950,993 | +3.30(+2.58%) |
Apr 27, 2020 | 123.32 | 128.73 | 123.23 | 128.03 | 5,570,963 | +5.54(+4.52%) |
Apr 24, 2020 | 120.96 | 122.77 | 120.25 | 122.49 | 2,697,362 | +2.23(+1.85%) |
Apr 23, 2020 | 120.47 | 122.97 | 119.89 | 120.26 | 3,102,637 | +0.60(+0.50%) |
Apr 22, 2020 | 119.46 | 120.39 | 118.08 | 119.66 | 3,300,775 | +1.65(+1.40%) |
Apr 21, 2020 | 118.53 | 118.96 | 117.07 | 118.01 | 2,797,870 | -1.70(-1.42%) |
Apr 20, 2020 | 120.61 | 122.51 | 119.70 | 119.71 | 3,471,296 | -2.33(-1.91%) |
Apr 17, 2020 | 122.86 | 123.73 | 120.66 | 122.04 | 6,472,301 | +1.30(+1.08%) |
Apr 16, 2020 | 121.05 | 122.03 | 119.35 | 120.74 | 5,000,131 | -0.22(-0.18%) |
Apr 15, 2020 | 123.48 | 123.78 | 120.74 | 120.96 | 3,652,660 | -4.15(-3.32%) |
Apr 14, 2020 | 124.67 | 125.81 | 123.36 | 125.11 | 3,982,100 | +3.12(+2.55%) |
Apr 13, 2020 | 122.91 | 123.81 | 121.07 | 121.99 | 3,170,754 | -1.15(-0.93%) |
Apr 09, 2020 | 123.71 | 124.76 | 122.11 | 123.14 | 5,741,556 | -1.01(-0.81%) |
Apr 08, 2020 | 121.43 | 124.76 | 119.91 | 124.15 | 3,683,912 | +3.66(+3.04%) |
Apr 07, 2020 | 122.91 | 125.52 | 120.32 | 120.49 | 6,596,395 | +3.25(+2.77%) |
Apr 06, 2020 | 114.87 | 117.70 | 114.07 | 117.24 | 6,765,270 | +5.76(+5.16%) |
Apr 03, 2020 | 113.33 | 114.52 | 110.74 | 111.48 | 4,306,227 | -3.43(-2.99%) |
Apr 02, 2020 | 110.29 | 115.17 | 110.07 | 114.92 | 4,788,808 | +3.98(+3.58%) |
Apr 01, 2020 | 109.99 | 113.19 | 109.17 | 110.94 | 4,533,833 | -2.81(-2.47%) |
Mar 31, 2020 | 113.06 | 116.19 | 113.06 | 113.75 | 4,337,842 | -1.02(-0.89%) |
Mar 30, 2020 | 110.20 | 115.00 | 109.21 | 114.77 | 4,643,127 | +3.75(+3.38%) |
Mar 27, 2020 | 110.68 | 114.22 | 109.08 | 111.02 | 5,115,219 | -2.45(-2.16%) |
Mar 26, 2020 | 108.83 | 113.64 | 108.83 | 113.47 | 8,062,106 | +3.87(+3.53%) |
Mar 25, 2020 | 110.95 | 112.23 | 105.66 | 109.61 | 9,290,428 | -0.98(-0.89%) |
Mar 24, 2020 | 101.90 | 111.20 | 100.82 | 110.59 | 11,173,465 | +12.37(+12.60%) |
Mar 23, 2020 | 106.79 | 106.99 | 95.02 | 98.22 | 9,518,501 | -5.85(-5.62%) |
Mar 20, 2020 | 115.05 | 116.02 | 102.25 | 104.07 | 11,507,954 | -10.52(-9.18%) |
Mar 19, 2020 | 114.75 | 116.81 | 110.77 | 114.58 | 7,639,757 | +0.41(+0.36%) |
Mar 18, 2020 | 107.04 | 116.13 | 106.98 | 114.17 | 8,228,809 | +2.15(+1.92%) |
Mar 17, 2020 | 109.94 | 113.97 | 108.00 | 112.02 | 7,842,334 | +2.94(+2.70%) |
Mar 16, 2020 | 108.21 | 112.91 | 106.67 | 109.08 | 8,928,505 | -8.97(-7.60%) |
Mar 13, 2020 | 117.50 | 118.06 | 109.16 | 118.06 | 7,897,069 | +6.75(+6.06%) |
Mar 12, 2020 | 116.62 | 118.08 | 108.61 | 111.31 | 9,858,988 | -11.38(-9.28%) |
Mar 11, 2020 | 124.76 | 124.76 | 122.05 | 122.69 | 5,699,841 | -5.05(-3.95%) |
Mar 10, 2020 | 124.17 | 127.81 | 120.72 | 127.74 | 6,781,276 | +7.70(+6.41%) |
Mar 09, 2020 | 122.15 | 124.54 | 119.61 | 120.04 | 9,832,518 | -7.99(-6.24%) |
Mar 06, 2020 | 124.65 | 128.94 | 123.21 | 128.03 | 8,586,892 | +1.87(+1.48%) |
Mar 05, 2020 | 125.66 | 128.61 | 124.61 | 126.16 | 7,062,714 | -2.14(-1.67%) |
Mar 04, 2020 | 122.51 | 128.32 | 121.65 | 128.31 | 6,927,698 | +7.28(+6.02%) |
Mar 03, 2020 | 127.02 | 128.32 | 120.36 | 121.02 | 9,953,262 | -6.48(-5.08%) |
Mar 02, 2020 | 126.11 | 127.85 | 123.63 | 127.50 | 9,626,935 | +3.15(+2.53%) |
Feb 28, 2020 | 128.40 | 130.59 | 121.66 | 124.36 | 13,811,681 | -0.77(-0.61%) |
Feb 27, 2020 | 126.01 | 129.51 | 124.16 | 125.12 | 9,868,848 | +1.00(+0.81%) |
Feb 26, 2020 | 124.63 | 126.50 | 123.40 | 124.12 | 6,183,119 | +1.76(+1.44%) |
Feb 25, 2020 | 127.75 | 127.86 | 121.63 | 122.36 | 6,315,661 | -4.75(-3.74%) |
Feb 24, 2020 | 128.70 | 128.91 | 126.84 | 127.11 | 4,362,579 | -3.65(-2.79%) |
Feb 21, 2020 | 131.93 | 132.15 | 130.09 | 130.76 | 4,243,101 | -1.36(-1.03%) |
Feb 20, 2020 | 132.49 | 134.48 | 132.07 | 132.12 | 3,929,729 | -0.65(-0.49%) |
Feb 19, 2020 | 132.56 | 133.71 | 131.96 | 132.77 | 2,755,979 | +0.38(+0.29%) |
Feb 18, 2020 | 133.62 | 133.76 | 131.69 | 132.39 | 2,974,961 | -1.78(-1.32%) |
Feb 14, 2020 | 133.20 | 134.27 | 132.34 | 134.16 | 2,680,801 | +1.04(+0.78%) |
Feb 13, 2020 | 134.79 | 134.88 | 132.49 | 133.12 | 4,097,035 | -2.14(-1.58%) |
Feb 12, 2020 | 135.63 | 136.29 | 135.07 | 135.26 | 3,309,762 | +1.12(+0.83%) |
Feb 11, 2020 | 132.95 | 134.21 | 132.14 | 134.15 | 2,755,121 | +1.90(+1.44%) |
Feb 10, 2020 | 132.30 | 133.16 | 131.19 | 132.25 | 3,335,189 | +0.06(+0.04%) |
Feb 07, 2020 | 133.29 | 133.71 | 131.82 | 132.19 | 3,313,471 | -2.32(-1.72%) |
Feb 06, 2020 | 135.83 | 136.25 | 134.16 | 134.51 | 4,132,350 | +0.46(+0.34%) |
Feb 05, 2020 | 131.40 | 134.05 | 131.05 | 134.05 | 3,775,455 | +4.20(+3.24%) |
Feb 04, 2020 | 131.94 | 132.09 | 129.65 | 129.85 | 5,283,413 | +0.54(+0.42%) |
Feb 03, 2020 | 132.15 | 132.38 | 129.14 | 129.31 | 4,753,728 | -1.71(-1.30%) |
Jan 31, 2020 | 133.78 | 134.31 | 130.66 | 131.02 | 6,951,363 | -3.18(-2.37%) |
Jan 30, 2020 | 132.95 | 134.31 | 131.10 | 134.20 | 5,274,578 | +0.42(+0.32%) |
Jan 29, 2020 | 137.37 | 137.47 | 133.39 | 133.78 | 6,471,278 | -2.96(-2.16%) |
Jan 28, 2020 | 141.95 | 142.31 | 136.29 | 136.73 | 10,798,880 | -8.30(-5.72%) |
Jan 27, 2020 | 148.53 | 149.13 | 144.96 | 145.03 | 5,278,989 | -2.08(-1.41%) |
Jan 24, 2020 | 147.39 | 148.48 | 146.60 | 147.11 | 3,200,608 | +0.34(+0.23%) |
Jan 23, 2020 | 146.22 | 147.34 | 145.66 | 146.77 | 2,854,791 | -0.24(-0.16%) |
Jan 22, 2020 | 148.24 | 149.11 | 146.89 | 147.01 | 2,930,222 | -1.12(-0.76%) |
Jan 21, 2020 | 150.17 | 150.22 | 147.51 | 148.14 | 4,078,247 | -1.62(-1.08%) |
Jan 17, 2020 | 149.47 | 150.42 | 149.22 | 149.75 | 4,468,621 | +0.28(+0.19%) |
Jan 16, 2020 | 149.20 | 149.63 | 148.38 | 149.47 | 2,602,920 | +1.02(+0.68%) |
Jan 15, 2020 | 149.81 | 150.18 | 147.96 | 148.46 | 3,005,905 | -1.31(-0.88%) |
Jan 14, 2020 | 149.40 | 150.74 | 148.81 | 149.77 | 3,525,433 | +0.37(+0.25%) |
Jan 13, 2020 | 149.42 | 150.48 | 148.94 | 149.40 | 2,531,761 | +0.37(+0.25%) |
Jan 10, 2020 | 149.97 | 150.44 | 148.76 | 149.03 | 2,547,650 | -0.60(-0.40%) |
Jan 09, 2020 | 149.89 | 149.95 | 148.44 | 149.63 | 3,325,713 | +0.47(+0.32%) |
Jan 08, 2020 | 146.99 | 149.88 | 146.70 | 149.16 | 3,340,255 | +2.25(+1.53%) |
Jan 07, 2020 | 147.22 | 147.41 | 146.01 | 146.91 | 2,631,424 | -0.59(-0.40%) |
Jan 06, 2020 | 146.29 | 147.57 | 145.63 | 147.50 | 2,419,506 | +0.14(+0.10%) |
Jan 03, 2020 | 146.18 | 147.53 | 145.03 | 147.36 | 2,987,840 | -1.28(-0.86%) |
Jan 02, 2020 | 146.72 | 148.65 | 146.28 | 148.64 | 4,361,626 | +2.96(+2.03%) |
Dec 31, 2019 | 144.70 | 145.82 | 144.57 | 145.68 | 1,906,075 | +0.49(+0.34%) |
Dec 30, 2019 | 146.38 | 147.78 | 145.00 | 145.20 | 2,076,967 | -1.18(-0.81%) |
Dec 27, 2019 | 145.87 | 146.61 | 145.02 | 146.38 | 1,783,646 | +0.55(+0.38%) |
Dec 26, 2019 | 145.71 | 145.88 | 144.92 | 145.82 | 1,738,012 | -0.07(-0.05%) |
Dec 24, 2019 | 147.21 | 147.54 | 145.37 | 145.90 | 1,525,223 | -1.48(-1.00%) |
Dec 23, 2019 | 145.92 | 147.96 | 145.80 | 147.38 | 5,905,050 | +2.56(+1.77%) |
Dec 20, 2019 | 144.34 | 144.90 | 142.20 | 144.82 | 9,098,786 | +2.66(+1.87%) |
Dec 19, 2019 | 140.07 | 142.51 | 139.68 | 142.16 | 3,339,368 | +2.58(+1.85%) |
Dec 18, 2019 | 140.20 | 140.38 | 138.89 | 139.58 | 2,749,400 | -0.74(-0.53%) |
Dec 17, 2019 | 140.67 | 141.86 | 139.73 | 140.32 | 3,236,505 | -0.68(-0.48%) |
Dec 16, 2019 | 139.51 | 141.07 | 138.89 | 141.00 | 3,532,688 | +1.62(+1.16%) |
Dec 13, 2019 | 140.07 | 141.31 | 138.80 | 139.38 | 2,540,626 | +0.19(+0.14%) |
Dec 12, 2019 | 137.68 | 141.09 | 137.34 | 139.19 | 3,478,418 | -0.15(-0.11%) |
Dec 11, 2019 | 139.04 | 139.43 | 138.18 | 139.34 | 2,251,230 | +0.89(+0.64%) |
Dec 10, 2019 | 139.66 | 139.88 | 137.88 | 138.45 | 3,233,864 | -1.79(-1.28%) |
Dec 09, 2019 | 139.89 | 141.42 | 139.38 | 140.24 | 2,492,485 | -1.36(-0.96%) |
Dec 06, 2019 | 138.11 | 142.03 | 138.11 | 141.60 | 4,699,433 | +5.86(+4.32%) |
Dec 05, 2019 | 138.09 | 138.62 | 134.37 | 135.73 | 4,007,522 | -2.29(-1.66%) |
Dec 04, 2019 | 137.43 | 139.45 | 137.08 | 138.02 | 2,591,365 | +1.63(+1.19%) |
Dec 03, 2019 | 136.94 | 137.57 | 135.76 | 136.39 | 3,302,133 | -2.56(-1.84%) |
Dec 02, 2019 | 140.51 | 141.79 | 138.93 | 138.95 | 2,836,372 | -1.24(-0.88%) |
Nov 29, 2019 | 140.74 | 140.86 | 139.77 | 140.19 | 1,141,344 | -0.69(-0.49%) |
Nov 27, 2019 | 140.38 | 141.51 | 139.98 | 140.89 | 1,612,898 | +1.33(+0.95%) |
Nov 26, 2019 | 140.22 | 140.59 | 139.32 | 139.56 | 3,169,095 | -1.02(-0.73%) |
Nov 25, 2019 | 139.12 | 140.67 | 138.62 | 140.58 | 3,344,534 | +2.18(+1.58%) |
Nov 22, 2019 | 136.67 | 138.53 | 136.25 | 138.40 | 3,957,831 | +2.03(+1.49%) |
Nov 21, 2019 | 137.81 | 137.91 | 135.85 | 136.37 | 4,366,421 | -0.98(-0.72%) |
Nov 20, 2019 | 139.01 | 139.18 | 136.84 | 137.35 | 3,285,073 | -2.38(-1.70%) |
Nov 19, 2019 | 140.59 | 140.59 | 138.79 | 139.73 | 2,188,612 | +0.11(+0.08%) |
Nov 18, 2019 | 139.82 | 140.16 | 138.50 | 139.62 | 2,888,285 | -1.10(-0.78%) |
Nov 15, 2019 | 140.54 | 141.38 | 140.03 | 140.72 | 3,196,682 | +0.78(+0.56%) |
Nov 14, 2019 | 139.16 | 141.08 | 139.12 | 139.94 | 1,971,298 | +0.31(+0.22%) |
Nov 13, 2019 | 139.27 | 140.32 | 138.83 | 139.63 | 2,236,284 | -0.24(-0.17%) |
Nov 12, 2019 | 139.47 | 140.87 | 139.20 | 139.87 | 2,125,877 | +0.60(+0.43%) |
Nov 11, 2019 | 141.22 | 141.22 | 138.89 | 139.27 | 3,254,296 | -2.49(-1.76%) |
Nov 08, 2019 | 142.93 | 143.16 | 140.91 | 141.76 | 1,973,268 | -1.12(-0.78%) |
Nov 07, 2019 | 143.87 | 144.67 | 142.28 | 142.88 | 4,102,590 | +0.43(+0.30%) |
Nov 06, 2019 | 143.20 | 143.27 | 141.11 | 142.45 | 3,678,716 | -1.04(-0.72%) |
Nov 05, 2019 | 143.27 | 143.65 | 142.26 | 143.49 | 2,814,581 | +0.30(+0.21%) |
Nov 04, 2019 | 140.50 | 143.27 | 140.50 | 143.19 | 5,056,805 | +3.94(+2.83%) |
Nov 01, 2019 | 136.67 | 139.30 | 136.49 | 139.25 | 3,013,829 | +4.18(+3.09%) |
Oct 31, 2019 | 137.96 | 138.00 | 133.90 | 135.08 | 3,240,687 | -2.77(-2.01%) |
Oct 30, 2019 | 137.73 | 138.01 | 136.75 | 137.84 | 2,174,260 | -0.36(-0.26%) |
Oct 29, 2019 | 137.56 | 139.14 | 137.14 | 138.20 | 3,260,296 | -0.20(-0.15%) |
Oct 28, 2019 | 136.30 | 138.94 | 136.07 | 138.41 | 3,832,978 | +2.43(+1.79%) |
Oct 25, 2019 | 133.05 | 137.24 | 132.74 | 135.98 | 3,792,266 | +3.44(+2.59%) |
Oct 24, 2019 | 135.22 | 135.29 | 130.69 | 132.54 | 7,279,273 | -5.62(-4.07%) |
Oct 23, 2019 | 137.06 | 138.16 | 136.36 | 138.16 | 3,318,935 | +1.00(+0.73%) |
Oct 22, 2019 | 136.12 | 138.28 | 135.17 | 137.16 | 2,547,391 | +1.31(+0.96%) |
Oct 21, 2019 | 135.47 | 136.03 | 134.89 | 135.85 | 2,457,089 | +2.33(+1.74%) |
Oct 18, 2019 | 133.91 | 134.49 | 133.43 | 133.53 | 3,290,246 | -0.36(-0.27%) |
Oct 17, 2019 | 133.56 | 135.49 | 133.51 | 133.89 | 2,424,236 | +1.11(+0.84%) |
Oct 16, 2019 | 133.53 | 134.43 | 132.73 | 132.78 | 2,384,210 | -0.66(-0.49%) |
Oct 15, 2019 | 130.46 | 134.28 | 130.46 | 133.43 | 3,791,093 | +2.02(+1.54%) |
Oct 14, 2019 | 129.39 | 132.95 | 128.81 | 131.41 | 4,010,140 | +1.97(+1.52%) |
Oct 11, 2019 | 126.19 | 130.66 | 126.17 | 129.44 | 5,724,249 | +4.74(+3.80%) |
Oct 10, 2019 | 123.58 | 125.34 | 123.52 | 124.69 | 3,910,678 | +1.08(+0.87%) |
Oct 09, 2019 | 124.72 | 124.80 | 123.45 | 123.61 | 4,195,526 | +0.20(+0.17%) |
Oct 08, 2019 | 124.71 | 125.10 | 123.28 | 123.41 | 3,446,856 | -2.28(-1.81%) |
Oct 07, 2019 | 126.90 | 127.18 | 125.69 | 125.69 | 3,080,664 | -1.88(-1.48%) |
Oct 04, 2019 | 127.09 | 127.76 | 126.41 | 127.57 | 3,235,402 | +0.48(+0.38%) |
Oct 03, 2019 | 127.01 | 127.27 | 123.47 | 127.09 | 3,773,736 | -0.34(-0.27%) |
Oct 02, 2019 | 128.58 | 128.72 | 126.59 | 127.43 | 3,721,605 | -2.24(-1.72%) |
Oct 01, 2019 | 135.08 | 135.26 | 129.49 | 129.66 | 4,010,380 | -4.93(-3.66%) |
Sep 30, 2019 | 134.70 | 135.55 | 134.22 | 134.59 | 3,144,979 | -0.11(-0.08%) |
Sep 27, 2019 | 134.66 | 135.61 | 133.87 | 134.70 | 3,505,833 | +0.57(+0.43%) |
Sep 26, 2019 | 134.27 | 134.60 | 133.28 | 134.13 | 3,401,152 | -0.14(-0.10%) |
Sep 25, 2019 | 134.89 | 135.07 | 134.00 | 134.27 | 3,405,624 | -0.61(-0.45%) |
Sep 24, 2019 | 136.76 | 137.17 | 134.40 | 134.87 | 3,728,308 | -1.65(-1.21%) |
Sep 23, 2019 | 135.49 | 137.07 | 134.68 | 136.53 | 2,583,310 | +0.00(+0.00%) |
Sep 20, 2019 | 137.07 | 138.50 | 136.30 | 136.53 | 4,535,158 | -0.25(-0.19%) |
Sep 19, 2019 | 137.04 | 138.20 | 136.65 | 136.78 | 1,992,814 | -0.30(-0.22%) |
Sep 18, 2019 | 137.22 | 137.58 | 135.29 | 137.08 | 2,675,677 | -0.52(-0.38%) |
Sep 17, 2019 | 137.34 | 138.01 | 136.31 | 137.60 | 3,348,255 | -1.31(-0.94%) |
Sep 16, 2019 | 140.17 | 140.17 | 137.47 | 138.91 | 3,003,943 | -1.45(-1.03%) |
Sep 13, 2019 | 139.66 | 141.21 | 139.06 | 140.36 | 3,095,301 | +0.70(+0.50%) |
Sep 12, 2019 | 138.87 | 140.69 | 138.04 | 139.65 | 3,506,020 | +2.05(+1.49%) |
Sep 11, 2019 | 139.06 | 139.09 | 135.39 | 137.61 | 4,370,440 | -0.64(-0.46%) |
Sep 10, 2019 | 136.03 | 138.44 | 135.91 | 138.24 | 3,957,841 | +2.39(+1.76%) |
Sep 09, 2019 | 135.08 | 137.42 | 134.83 | 135.85 | 3,775,946 | +1.64(+1.22%) |
Sep 06, 2019 | 134.79 | 134.99 | 133.41 | 134.22 | 2,152,578 | -0.24(-0.18%) |
Sep 05, 2019 | 133.04 | 136.24 | 132.95 | 134.45 | 2,957,719 | +3.41(+2.60%) |
Sep 04, 2019 | 130.85 | 131.51 | 130.16 | 131.05 | 1,857,521 | +1.17(+0.90%) |