Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 149.53 | 151.49 | 147.37 | 150.91 | 1,625,983 | +0.78(+0.52%) |
Oct 29, 2020 | 147.55 | 151.17 | 146.91 | 150.13 | 1,551,486 | +2.53(+1.72%) |
Oct 28, 2020 | 148.24 | 151.63 | 147.51 | 147.60 | 1,594,362 | -3.41(-2.26%) |
Oct 27, 2020 | 151.18 | 155.78 | 148.92 | 151.01 | 3,007,977 | -5.95(-3.79%) |
Oct 26, 2020 | 159.25 | 159.25 | 155.69 | 156.96 | 1,187,584 | -4.68(-2.89%) |
Oct 23, 2020 | 163.26 | 164.29 | 159.98 | 161.63 | 653,851 | +0.00(+0.00%) |
Oct 22, 2020 | 160.09 | 161.89 | 159.39 | 161.63 | 1,277,159 | +3.29(+2.08%) |
Oct 21, 2020 | 159.09 | 161.32 | 158.30 | 158.35 | 830,423 | -1.19(-0.75%) |
Oct 20, 2020 | 159.43 | 161.64 | 158.00 | 159.54 | 934,780 | +1.92(+1.22%) |
Oct 19, 2020 | 160.46 | 160.46 | 156.76 | 157.62 | 833,463 | -2.53(-1.58%) |
Oct 16, 2020 | 161.22 | 162.40 | 160.05 | 160.15 | 1,048,783 | -0.25(-0.15%) |
Oct 15, 2020 | 159.18 | 160.76 | 157.85 | 160.40 | 1,136,699 | -0.79(-0.49%) |
Oct 14, 2020 | 161.80 | 163.68 | 160.72 | 161.19 | 721,215 | -0.38(-0.24%) |
Oct 13, 2020 | 160.39 | 162.64 | 158.64 | 161.57 | 1,334,725 | -0.03(-0.02%) |
Oct 12, 2020 | 160.32 | 162.99 | 160.32 | 161.60 | 1,003,182 | +1.19(+0.74%) |
Oct 09, 2020 | 158.90 | 162.92 | 158.40 | 160.41 | 1,852,414 | +2.79(+1.77%) |
Oct 08, 2020 | 157.09 | 158.47 | 156.11 | 157.62 | 834,645 | +1.44(+0.92%) |
Oct 07, 2020 | 154.07 | 156.47 | 153.65 | 156.18 | 938,469 | +4.67(+3.08%) |
Oct 06, 2020 | 154.18 | 155.03 | 151.40 | 151.51 | 1,183,977 | -2.22(-1.45%) |
Oct 05, 2020 | 151.63 | 154.15 | 149.52 | 153.73 | 809,287 | +4.09(+2.73%) |
Oct 02, 2020 | 145.31 | 152.05 | 144.30 | 149.65 | 799,886 | +1.98(+1.34%) |
Oct 01, 2020 | 148.53 | 150.20 | 146.37 | 147.67 | 873,473 | +0.39(+0.27%) |
Sep 30, 2020 | 147.31 | 149.89 | 146.21 | 147.28 | 974,374 | +0.65(+0.45%) |
Sep 29, 2020 | 149.09 | 149.39 | 146.13 | 146.62 | 1,018,595 | -2.35(-1.58%) |
Sep 28, 2020 | 147.58 | 150.20 | 146.91 | 148.98 | 1,258,046 | +3.76(+2.59%) |
Sep 25, 2020 | 141.76 | 146.42 | 141.60 | 145.22 | 787,881 | +2.46(+1.72%) |
Sep 24, 2020 | 141.99 | 145.07 | 140.74 | 142.76 | 879,834 | +0.45(+0.32%) |
Sep 23, 2020 | 143.41 | 145.39 | 142.01 | 142.30 | 1,085,555 | -0.67(-0.47%) |
Sep 22, 2020 | 140.59 | 143.06 | 139.75 | 142.97 | 788,344 | +2.75(+1.96%) |
Sep 21, 2020 | 141.72 | 142.43 | 138.19 | 140.22 | 1,402,132 | -5.36(-3.68%) |
Sep 18, 2020 | 148.64 | 149.69 | 145.11 | 145.58 | 2,494,261 | -3.56(-2.39%) |
Sep 17, 2020 | 147.76 | 151.71 | 146.09 | 149.14 | 1,117,772 | -1.01(-0.67%) |
Sep 16, 2020 | 148.61 | 151.95 | 147.75 | 150.15 | 919,040 | +2.29(+1.55%) |
Sep 15, 2020 | 148.12 | 149.59 | 147.17 | 147.86 | 771,932 | +0.45(+0.30%) |
Sep 14, 2020 | 146.74 | 148.65 | 146.29 | 147.41 | 921,414 | +3.03(+2.10%) |
Sep 11, 2020 | 142.89 | 145.67 | 142.38 | 144.38 | 713,873 | +1.61(+1.13%) |
Sep 10, 2020 | 143.64 | 146.20 | 142.24 | 142.78 | 909,816 | -0.33(-0.23%) |
Sep 09, 2020 | 142.19 | 144.97 | 142.19 | 143.10 | 1,061,696 | +1.82(+1.29%) |
Sep 08, 2020 | 143.79 | 144.50 | 140.72 | 141.28 | 1,071,499 | -4.11(-2.83%) |
Sep 04, 2020 | 147.94 | 148.59 | 143.39 | 145.40 | 719,820 | -0.36(-0.25%) |
Sep 03, 2020 | 151.25 | 151.40 | 144.37 | 145.76 | 1,023,133 | -5.19(-3.44%) |
Sep 02, 2020 | 150.36 | 152.77 | 149.84 | 150.96 | 1,237,684 | +0.83(+0.55%) |
Sep 01, 2020 | 145.63 | 150.60 | 145.56 | 150.13 | 1,273,373 | +3.67(+2.50%) |
Aug 31, 2020 | 149.68 | 149.68 | 146.31 | 146.46 | 1,067,001 | -3.20(-2.14%) |
Aug 28, 2020 | 146.23 | 149.71 | 145.72 | 149.66 | 1,636,649 | +5.46(+3.79%) |
Aug 27, 2020 | 145.68 | 146.22 | 144.11 | 144.20 | 503,568 | -0.20(-0.14%) |
Aug 26, 2020 | 144.12 | 145.06 | 143.35 | 144.40 | 741,367 | -0.01(-0.01%) |
Aug 25, 2020 | 145.88 | 146.17 | 143.37 | 144.40 | 591,035 | -0.60(-0.41%) |
Aug 24, 2020 | 144.80 | 145.61 | 144.13 | 145.00 | 845,390 | +1.08(+0.75%) |
Aug 21, 2020 | 142.99 | 144.48 | 142.58 | 143.93 | 631,411 | +0.93(+0.65%) |
Aug 20, 2020 | 142.16 | 143.35 | 141.29 | 142.99 | 858,403 | -0.74(-0.52%) |
Aug 19, 2020 | 144.77 | 145.38 | 143.35 | 143.74 | 664,401 | -0.86(-0.59%) |
Aug 18, 2020 | 144.49 | 146.43 | 144.27 | 144.59 | 1,048,857 | +0.14(+0.09%) |
Aug 17, 2020 | 143.76 | 144.83 | 143.24 | 144.46 | 758,996 | +0.90(+0.62%) |
Aug 14, 2020 | 142.80 | 144.65 | 141.98 | 143.56 | 768,776 | +0.34(+0.24%) |
Aug 13, 2020 | 143.81 | 144.87 | 143.15 | 143.22 | 1,008,533 | -1.75(-1.21%) |
Aug 12, 2020 | 147.10 | 147.36 | 144.01 | 144.97 | 930,306 | -0.97(-0.66%) |
Aug 11, 2020 | 146.09 | 148.50 | 145.25 | 145.94 | 1,802,379 | +1.30(+0.90%) |
Aug 10, 2020 | 142.41 | 145.34 | 141.97 | 144.64 | 1,771,470 | +2.45(+1.72%) |
Aug 07, 2020 | 140.31 | 142.27 | 139.54 | 142.19 | 846,748 | +2.01(+1.43%) |
Aug 06, 2020 | 141.57 | 142.37 | 139.92 | 140.18 | 773,269 | -2.04(-1.44%) |
Aug 05, 2020 | 140.73 | 142.77 | 140.52 | 142.22 | 1,005,820 | +2.40(+1.71%) |
Aug 04, 2020 | 139.10 | 141.01 | 138.86 | 139.83 | 1,072,578 | +0.23(+0.16%) |
Aug 03, 2020 | 139.49 | 140.90 | 138.34 | 139.60 | 979,464 | +0.98(+0.70%) |
Jul 31, 2020 | 139.24 | 139.65 | 134.61 | 138.63 | 1,723,802 | -1.03(-0.74%) |
Jul 30, 2020 | 139.32 | 142.08 | 136.09 | 139.66 | 1,273,606 | -1.47(-1.04%) |
Jul 29, 2020 | 138.58 | 141.27 | 138.58 | 141.12 | 1,664,473 | +3.05(+2.21%) |
Jul 28, 2020 | 141.38 | 141.64 | 137.71 | 138.07 | 1,646,499 | -4.43(-3.11%) |
Jul 27, 2020 | 138.13 | 143.16 | 137.05 | 142.50 | 1,275,285 | +4.25(+3.07%) |
Jul 24, 2020 | 138.07 | 138.72 | 136.16 | 138.26 | 1,592,962 | +0.50(+0.36%) |
Jul 23, 2020 | 138.27 | 139.47 | 136.75 | 137.76 | 1,214,930 | +0.05(+0.03%) |
Jul 22, 2020 | 138.97 | 140.31 | 137.30 | 137.71 | 1,204,373 | -1.34(-0.96%) |
Jul 21, 2020 | 139.00 | 139.94 | 137.54 | 139.05 | 919,839 | +1.43(+1.04%) |
Jul 20, 2020 | 137.69 | 138.34 | 136.08 | 137.62 | 842,852 | -1.04(-0.75%) |
Jul 17, 2020 | 139.21 | 139.54 | 137.92 | 138.66 | 668,905 | +0.49(+0.35%) |
Jul 16, 2020 | 136.59 | 138.77 | 134.84 | 138.17 | 1,022,459 | +1.18(+0.86%) |
Jul 15, 2020 | 135.72 | 138.26 | 134.42 | 136.99 | 1,542,593 | +4.59(+3.47%) |
Jul 14, 2020 | 127.76 | 132.88 | 126.49 | 132.40 | 1,251,018 | +3.97(+3.09%) |
Jul 13, 2020 | 127.86 | 131.77 | 127.01 | 128.43 | 1,284,059 | +1.92(+1.51%) |
Jul 10, 2020 | 124.48 | 126.66 | 123.97 | 126.51 | 717,900 | +2.60(+2.10%) |
Jul 09, 2020 | 125.65 | 126.30 | 122.21 | 123.91 | 952,182 | -2.03(-1.61%) |
Jul 08, 2020 | 126.07 | 126.41 | 123.97 | 125.93 | 807,111 | +0.35(+0.28%) |
Jul 07, 2020 | 125.96 | 126.59 | 124.75 | 125.58 | 903,803 | -1.99(-1.56%) |
Jul 06, 2020 | 127.89 | 128.56 | 126.10 | 127.57 | 981,057 | +2.67(+2.14%) |
Jul 02, 2020 | 124.78 | 128.35 | 123.71 | 124.90 | 1,078,786 | +2.29(+1.87%) |
Jul 01, 2020 | 126.06 | 127.21 | 122.01 | 122.61 | 1,422,193 | -3.41(-2.70%) |
Jun 30, 2020 | 122.46 | 126.80 | 122.30 | 126.02 | 1,542,583 | +2.95(+2.39%) |
Jun 29, 2020 | 124.71 | 125.14 | 122.17 | 123.08 | 1,281,340 | -0.13(-0.11%) |
Jun 26, 2020 | 121.93 | 123.61 | 120.49 | 123.21 | 2,013,129 | +0.61(+0.50%) |
Jun 25, 2020 | 117.53 | 122.97 | 117.14 | 122.60 | 1,788,901 | +4.07(+3.43%) |
Jun 24, 2020 | 120.99 | 121.48 | 117.43 | 118.53 | 1,247,492 | -4.15(-3.38%) |
Jun 23, 2020 | 124.07 | 124.55 | 122.56 | 122.68 | 1,047,379 | +0.24(+0.20%) |
Jun 22, 2020 | 120.27 | 122.79 | 119.20 | 122.43 | 1,158,832 | +1.35(+1.11%) |
Jun 19, 2020 | 126.58 | 126.91 | 121.09 | 121.09 | 2,611,915 | -2.57(-2.08%) |
Jun 18, 2020 | 121.24 | 125.06 | 120.26 | 123.65 | 1,679,902 | +1.31(+1.07%) |
Jun 17, 2020 | 125.43 | 125.94 | 121.85 | 122.34 | 1,190,430 | -2.72(-2.18%) |
Jun 16, 2020 | 128.74 | 130.17 | 122.45 | 125.06 | 1,834,299 | +2.66(+2.17%) |
Jun 15, 2020 | 113.32 | 122.83 | 112.78 | 122.41 | 2,232,409 | +3.88(+3.27%) |
Jun 12, 2020 | 121.82 | 123.09 | 114.07 | 118.53 | 2,880,782 | +2.39(+2.06%) |
Jun 11, 2020 | 117.12 | 121.03 | 115.33 | 116.14 | 2,022,821 | -7.26(-5.88%) |
Jun 10, 2020 | 127.37 | 127.41 | 123.36 | 123.40 | 1,797,883 | -4.29(-3.36%) |
Jun 09, 2020 | 130.84 | 131.99 | 127.50 | 127.69 | 2,574,645 | -6.33(-4.72%) |
Jun 08, 2020 | 133.40 | 137.25 | 133.00 | 134.02 | 2,208,928 | +1.44(+1.08%) |
Jun 05, 2020 | 136.20 | 139.62 | 131.80 | 132.59 | 2,489,039 | +3.74(+2.91%) |
Jun 04, 2020 | 123.79 | 128.97 | 123.17 | 128.84 | 1,518,590 | +4.11(+3.30%) |
Jun 03, 2020 | 121.00 | 128.16 | 121.00 | 124.73 | 1,916,387 | +6.17(+5.21%) |
Jun 02, 2020 | 114.78 | 118.55 | 113.98 | 118.55 | 1,439,463 | +5.45(+4.82%) |
Jun 01, 2020 | 113.05 | 114.62 | 111.73 | 113.10 | 1,201,785 | +0.30(+0.26%) |
May 29, 2020 | 112.61 | 114.54 | 109.52 | 112.80 | 2,060,407 | -0.94(-0.82%) |
May 28, 2020 | 120.29 | 120.51 | 113.48 | 113.74 | 1,414,886 | -5.71(-4.78%) |
May 27, 2020 | 120.20 | 123.02 | 118.12 | 119.45 | 2,973,134 | +4.26(+3.70%) |
May 26, 2020 | 115.00 | 116.40 | 113.27 | 115.19 | 2,034,836 | +5.94(+5.44%) |
May 22, 2020 | 111.49 | 111.82 | 108.69 | 109.24 | 1,708,869 | -1.83(-1.64%) |
May 21, 2020 | 113.86 | 115.13 | 110.59 | 111.07 | 1,372,446 | -3.25(-2.84%) |
May 20, 2020 | 111.21 | 115.09 | 111.21 | 114.31 | 2,260,032 | +4.71(+4.30%) |
May 19, 2020 | 112.40 | 112.47 | 107.49 | 109.60 | 2,450,429 | +1.11(+1.02%) |
May 18, 2020 | 101.77 | 109.13 | 101.56 | 108.50 | 2,100,722 | +11.53(+11.89%) |
May 15, 2020 | 92.81 | 98.70 | 92.44 | 96.97 | 2,032,604 | +3.05(+3.25%) |
May 14, 2020 | 89.97 | 94.19 | 87.80 | 93.92 | 2,613,355 | +1.85(+2.01%) |
May 13, 2020 | 97.09 | 97.11 | 90.98 | 92.07 | 2,218,234 | -5.69(-5.82%) |
May 12, 2020 | 100.18 | 101.82 | 97.76 | 97.76 | 2,873,120 | -4.37(-4.28%) |
May 11, 2020 | 104.00 | 104.76 | 100.74 | 102.13 | 1,653,988 | -3.37(-3.20%) |
May 08, 2020 | 100.71 | 105.66 | 100.56 | 105.50 | 3,398,165 | +6.61(+6.68%) |
May 07, 2020 | 96.51 | 99.34 | 96.51 | 98.89 | 3,050,380 | +3.48(+3.65%) |
May 06, 2020 | 96.42 | 97.07 | 94.29 | 95.41 | 1,807,358 | -0.91(-0.94%) |
May 05, 2020 | 94.89 | 97.69 | 94.26 | 96.32 | 2,478,973 | +2.87(+3.07%) |
May 04, 2020 | 94.28 | 95.75 | 91.27 | 93.45 | 2,551,707 | -2.31(-2.41%) |
May 01, 2020 | 96.91 | 99.57 | 95.45 | 95.76 | 2,945,758 | -3.33(-3.36%) |
Apr 30, 2020 | 100.99 | 104.42 | 97.12 | 99.09 | 5,202,214 | -10.69(-9.74%) |
Apr 29, 2020 | 109.04 | 111.51 | 108.50 | 109.78 | 2,111,902 | +3.84(+3.62%) |
Apr 28, 2020 | 102.87 | 107.74 | 102.87 | 105.94 | 2,138,116 | +4.57(+4.51%) |
Apr 27, 2020 | 97.67 | 102.28 | 97.27 | 101.38 | 1,594,595 | +4.50(+4.64%) |
Apr 24, 2020 | 95.99 | 98.01 | 93.75 | 96.88 | 2,461,212 | +1.72(+1.80%) |
Apr 23, 2020 | 96.74 | 98.60 | 94.77 | 95.16 | 1,709,205 | -1.38(-1.43%) |
Apr 22, 2020 | 98.02 | 98.50 | 94.47 | 96.55 | 1,368,935 | +0.93(+0.97%) |
Apr 21, 2020 | 94.72 | 96.49 | 94.04 | 95.62 | 1,612,134 | -3.72(-3.75%) |
Apr 20, 2020 | 97.91 | 101.12 | 95.87 | 99.34 | 1,968,276 | -1.85(-1.83%) |
Apr 17, 2020 | 100.09 | 102.33 | 99.59 | 101.19 | 2,337,434 | +5.24(+5.46%) |
Apr 16, 2020 | 96.47 | 96.47 | 93.72 | 95.95 | 2,087,597 | -0.43(-0.45%) |
Apr 15, 2020 | 99.27 | 100.50 | 95.23 | 96.38 | 1,994,151 | -7.50(-7.22%) |
Apr 14, 2020 | 104.94 | 106.26 | 103.15 | 103.88 | 1,235,063 | +1.33(+1.30%) |
Apr 13, 2020 | 107.89 | 108.26 | 99.49 | 102.55 | 1,633,227 | -4.78(-4.46%) |
Apr 09, 2020 | 104.99 | 108.37 | 103.89 | 107.34 | 3,186,753 | +4.49(+4.36%) |
Apr 08, 2020 | 98.13 | 104.07 | 96.77 | 102.85 | 1,954,233 | +6.28(+6.50%) |
Apr 07, 2020 | 101.19 | 103.11 | 96.41 | 96.57 | 2,010,137 | +0.64(+0.67%) |
Apr 06, 2020 | 91.93 | 96.93 | 89.59 | 95.93 | 2,247,937 | +10.27(+11.99%) |
Apr 03, 2020 | 85.14 | 87.11 | 84.04 | 85.67 | 3,237,242 | -0.38(-0.44%) |
Apr 02, 2020 | 83.26 | 86.19 | 83.26 | 86.04 | 2,270,982 | +3.20(+3.86%) |
Apr 01, 2020 | 84.67 | 85.73 | 79.61 | 82.84 | 2,121,785 | -7.08(-7.87%) |
Mar 31, 2020 | 89.13 | 92.23 | 88.29 | 89.92 | 2,337,985 | -0.34(-0.38%) |
Mar 30, 2020 | 85.52 | 91.11 | 84.57 | 90.26 | 1,461,320 | +3.34(+3.85%) |
Mar 27, 2020 | 91.56 | 92.75 | 85.45 | 86.92 | 2,017,257 | -9.51(-9.87%) |
Mar 26, 2020 | 90.21 | 97.31 | 88.62 | 96.43 | 2,443,952 | +8.07(+9.14%) |
Mar 25, 2020 | 81.75 | 94.80 | 81.56 | 88.35 | 4,648,136 | +7.18(+8.85%) |
Mar 24, 2020 | 69.03 | 82.86 | 68.40 | 81.17 | 2,627,702 | +16.40(+25.32%) |
Mar 23, 2020 | 70.64 | 71.45 | 62.94 | 64.77 | 3,490,353 | -6.67(-9.34%) |
Mar 20, 2020 | 76.54 | 80.54 | 70.89 | 71.44 | 3,567,094 | -3.88(-5.16%) |
Mar 19, 2020 | 69.20 | 77.08 | 62.94 | 75.33 | 2,363,044 | +4.89(+6.94%) |
Mar 18, 2020 | 75.61 | 78.89 | 65.09 | 70.43 | 4,877,946 | -11.31(-13.84%) |
Mar 17, 2020 | 79.15 | 82.02 | 70.69 | 81.75 | 4,098,197 | +3.84(+4.93%) |
Mar 16, 2020 | 89.50 | 89.66 | 74.54 | 77.91 | 3,527,341 | -20.19(-20.58%) |
Mar 13, 2020 | 99.51 | 100.27 | 89.58 | 98.09 | 2,690,640 | +3.91(+4.15%) |
Mar 12, 2020 | 98.25 | 104.38 | 94.11 | 94.18 | 3,087,298 | -15.68(-14.27%) |
Mar 11, 2020 | 114.31 | 114.31 | 109.16 | 109.86 | 2,039,670 | -7.56(-6.44%) |
Mar 10, 2020 | 111.69 | 117.81 | 110.85 | 117.42 | 3,511,879 | +9.50(+8.81%) |
Mar 09, 2020 | 107.61 | 110.45 | 106.17 | 107.92 | 2,885,986 | -7.36(-6.39%) |
Mar 06, 2020 | 111.69 | 116.79 | 110.44 | 115.28 | 2,766,931 | +0.52(+0.45%) |
Mar 05, 2020 | 121.07 | 122.09 | 113.86 | 114.76 | 2,743,703 | -9.06(-7.32%) |
Mar 04, 2020 | 122.73 | 124.11 | 120.22 | 123.83 | 2,598,517 | +3.02(+2.50%) |
Mar 03, 2020 | 127.19 | 130.01 | 119.26 | 120.81 | 2,518,531 | -7.26(-5.67%) |
Mar 02, 2020 | 129.37 | 129.42 | 123.27 | 128.06 | 2,752,030 | -0.53(-0.41%) |
Feb 28, 2020 | 117.53 | 131.63 | 117.27 | 128.59 | 4,160,252 | +6.77(+5.56%) |
Feb 27, 2020 | 124.16 | 127.60 | 121.82 | 121.82 | 2,233,105 | -5.44(-4.28%) |
Feb 26, 2020 | 129.96 | 132.57 | 127.01 | 127.26 | 2,741,862 | -1.32(-1.03%) |
Feb 25, 2020 | 136.02 | 136.21 | 127.31 | 128.58 | 3,056,109 | -6.61(-4.89%) |
Feb 24, 2020 | 137.01 | 137.35 | 134.25 | 135.20 | 1,643,080 | -6.28(-4.44%) |
Feb 21, 2020 | 143.83 | 144.47 | 141.31 | 141.48 | 1,756,337 | -3.53(-2.44%) |
Feb 20, 2020 | 144.90 | 146.60 | 143.86 | 145.01 | 1,220,190 | +0.23(+0.16%) |
Feb 19, 2020 | 148.10 | 148.96 | 143.55 | 144.78 | 1,662,719 | -2.81(-1.90%) |
Feb 18, 2020 | 148.83 | 148.86 | 146.34 | 147.59 | 960,715 | -1.83(-1.22%) |
Feb 14, 2020 | 150.24 | 150.91 | 148.54 | 149.42 | 609,806 | -0.81(-0.54%) |
Feb 13, 2020 | 149.56 | 150.72 | 149.55 | 150.23 | 972,777 | -0.44(-0.29%) |
Feb 12, 2020 | 149.40 | 151.27 | 149.40 | 150.67 | 675,427 | +2.54(+1.72%) |
Feb 11, 2020 | 147.75 | 148.82 | 146.87 | 148.13 | 1,121,479 | +0.93(+0.63%) |
Feb 10, 2020 | 145.44 | 147.80 | 145.11 | 147.20 | 642,554 | +1.29(+0.88%) |
Feb 07, 2020 | 147.35 | 147.75 | 145.54 | 145.91 | 831,178 | -2.75(-1.85%) |
Feb 06, 2020 | 151.28 | 151.36 | 148.20 | 148.66 | 737,903 | -1.57(-1.04%) |
Feb 05, 2020 | 150.54 | 151.17 | 149.32 | 150.22 | 926,509 | +1.85(+1.25%) |
Feb 04, 2020 | 146.08 | 149.53 | 146.07 | 148.37 | 1,199,386 | +4.41(+3.06%) |
Feb 03, 2020 | 143.72 | 146.45 | 142.92 | 143.96 | 1,310,788 | +1.38(+0.97%) |
Jan 31, 2020 | 146.72 | 147.69 | 142.14 | 142.58 | 2,073,253 | -5.22(-3.53%) |
Jan 30, 2020 | 144.96 | 147.88 | 143.38 | 147.80 | 1,555,421 | +2.16(+1.48%) |
Jan 29, 2020 | 142.46 | 147.11 | 141.69 | 145.64 | 2,674,563 | -3.22(-2.16%) |
Jan 28, 2020 | 146.46 | 149.20 | 145.49 | 148.86 | 1,346,362 | +3.59(+2.47%) |
Jan 27, 2020 | 145.34 | 146.79 | 143.77 | 145.27 | 1,093,223 | -3.71(-2.49%) |
Jan 24, 2020 | 150.97 | 151.51 | 147.81 | 148.98 | 1,127,198 | -1.79(-1.19%) |
Jan 23, 2020 | 149.16 | 151.10 | 147.79 | 150.77 | 1,327,916 | +0.54(+0.36%) |
Jan 22, 2020 | 152.17 | 152.71 | 150.03 | 150.23 | 1,358,580 | -1.71(-1.13%) |
Jan 21, 2020 | 153.52 | 153.78 | 151.84 | 151.94 | 1,629,410 | -2.45(-1.59%) |
Jan 17, 2020 | 152.75 | 155.41 | 152.19 | 154.39 | 1,452,384 | +1.82(+1.19%) |
Jan 16, 2020 | 150.12 | 152.88 | 149.54 | 152.58 | 2,019,099 | +3.06(+2.05%) |
Jan 15, 2020 | 148.64 | 149.83 | 147.75 | 149.51 | 1,396,995 | +0.38(+0.25%) |
Jan 14, 2020 | 147.84 | 150.06 | 147.65 | 149.14 | 1,339,993 | +1.22(+0.82%) |
Jan 13, 2020 | 149.06 | 149.48 | 147.83 | 147.92 | 1,039,932 | -0.63(-0.42%) |
Jan 10, 2020 | 148.34 | 149.67 | 147.76 | 148.55 | 1,687,724 | +0.66(+0.45%) |
Jan 09, 2020 | 149.07 | 149.26 | 147.40 | 147.89 | 1,861,951 | -0.64(-0.43%) |
Jan 08, 2020 | 148.15 | 149.49 | 147.64 | 148.53 | 2,646,007 | +0.71(+0.48%) |
Jan 07, 2020 | 149.09 | 149.44 | 147.74 | 147.82 | 1,288,692 | -1.19(-0.80%) |
Jan 06, 2020 | 147.96 | 149.02 | 147.39 | 149.01 | 1,071,865 | -0.54(-0.36%) |
Jan 03, 2020 | 147.50 | 149.93 | 147.50 | 149.55 | 1,046,963 | -0.81(-0.54%) |
Jan 02, 2020 | 149.59 | 150.36 | 148.39 | 150.36 | 1,146,557 | +2.04(+1.38%) |
Dec 31, 2019 | 147.96 | 149.03 | 147.47 | 148.32 | 892,416 | +0.06(+0.04%) |
Dec 30, 2019 | 148.91 | 148.91 | 147.68 | 148.25 | 675,643 | -0.21(-0.14%) |
Dec 27, 2019 | 148.25 | 148.91 | 147.54 | 148.46 | 482,973 | +0.22(+0.15%) |
Dec 26, 2019 | 148.13 | 148.44 | 147.10 | 148.25 | 846,135 | +0.51(+0.35%) |
Dec 24, 2019 | 149.19 | 149.32 | 147.64 | 147.74 | 185,389 | -1.42(-0.95%) |
Dec 23, 2019 | 148.69 | 149.56 | 148.41 | 149.16 | 596,971 | +0.93(+0.63%) |
Dec 20, 2019 | 148.05 | 149.81 | 147.34 | 148.23 | 1,756,561 | -0.21(-0.14%) |
Dec 19, 2019 | 147.97 | 148.74 | 146.50 | 148.43 | 1,079,643 | +0.68(+0.46%) |
Dec 18, 2019 | 148.03 | 148.43 | 145.49 | 147.75 | 1,361,884 | +0.09(+0.06%) |
Dec 17, 2019 | 147.19 | 148.25 | 146.67 | 147.66 | 900,648 | +0.86(+0.59%) |
Dec 16, 2019 | 148.63 | 148.88 | 146.65 | 146.80 | 1,273,381 | -0.44(-0.30%) |
Dec 13, 2019 | 149.00 | 151.72 | 146.54 | 147.24 | 2,299,654 | -2.88(-1.92%) |
Dec 12, 2019 | 143.18 | 150.71 | 141.64 | 150.12 | 3,207,191 | +7.31(+5.12%) |
Dec 11, 2019 | 141.51 | 143.17 | 141.04 | 142.81 | 1,284,447 | +2.08(+1.48%) |
Dec 10, 2019 | 141.90 | 141.91 | 139.73 | 140.73 | 874,530 | -1.19(-0.84%) |
Dec 09, 2019 | 140.16 | 142.43 | 140.16 | 141.92 | 550,455 | -0.25(-0.18%) |
Dec 06, 2019 | 141.60 | 142.73 | 141.58 | 142.17 | 1,138,261 | +1.33(+0.94%) |
Dec 05, 2019 | 137.88 | 140.94 | 137.35 | 140.84 | 1,358,389 | +3.68(+2.68%) |
Dec 04, 2019 | 137.42 | 139.12 | 137.11 | 137.17 | 973,913 | +1.32(+0.97%) |
Dec 03, 2019 | 135.06 | 136.17 | 133.53 | 135.84 | 1,392,315 | -1.32(-0.97%) |
Dec 02, 2019 | 141.17 | 141.19 | 137.05 | 137.17 | 1,449,463 | -3.99(-2.83%) |
Nov 29, 2019 | 141.58 | 141.59 | 140.65 | 141.16 | 645,007 | -0.95(-0.67%) |
Nov 27, 2019 | 141.80 | 142.43 | 140.73 | 142.11 | 1,404,109 | +0.59(+0.41%) |
Nov 26, 2019 | 142.54 | 142.54 | 140.82 | 141.52 | 1,992,300 | -0.41(-0.29%) |
Nov 25, 2019 | 140.81 | 142.24 | 140.46 | 141.93 | 1,309,883 | +1.79(+1.28%) |
Nov 22, 2019 | 138.70 | 140.19 | 137.78 | 140.13 | 1,198,447 | +1.95(+1.41%) |
Nov 21, 2019 | 137.05 | 138.56 | 136.90 | 138.18 | 862,691 | +1.26(+0.92%) |
Nov 20, 2019 | 138.66 | 139.06 | 135.87 | 136.92 | 1,121,038 | -2.46(-1.76%) |
Nov 19, 2019 | 139.76 | 139.86 | 137.97 | 139.38 | 739,071 | +0.28(+0.20%) |
Nov 18, 2019 | 139.60 | 140.06 | 138.62 | 139.09 | 595,838 | -1.35(-0.96%) |
Nov 15, 2019 | 140.44 | 140.62 | 139.44 | 140.45 | 1,135,146 | +1.35(+0.97%) |
Nov 14, 2019 | 140.47 | 140.56 | 138.34 | 139.09 | 995,816 | +0.65(+0.47%) |
Nov 13, 2019 | 138.93 | 140.14 | 137.75 | 138.44 | 884,178 | -2.00(-1.42%) |
Nov 12, 2019 | 140.55 | 141.79 | 140.07 | 140.44 | 925,953 | -0.28(-0.20%) |
Nov 11, 2019 | 138.99 | 140.78 | 138.97 | 140.72 | 801,955 | +0.09(+0.06%) |
Nov 08, 2019 | 142.04 | 142.07 | 140.21 | 140.63 | 1,963,105 | -1.44(-1.01%) |
Nov 07, 2019 | 142.25 | 144.47 | 140.47 | 142.07 | 2,231,705 | +0.19(+0.13%) |
Nov 06, 2019 | 142.56 | 142.56 | 140.09 | 141.88 | 811,009 | -0.68(-0.47%) |
Nov 05, 2019 | 141.49 | 143.19 | 141.08 | 142.56 | 1,694,909 | +1.53(+1.09%) |
Nov 04, 2019 | 139.65 | 141.07 | 138.56 | 141.03 | 926,034 | +2.13(+1.53%) |