Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 154.21 | 156.60 | 153.22 | 155.45 | 1,420,829 | +0.17(+0.11%) |
Jun 29, 2020 | 153.12 | 155.97 | 152.70 | 155.28 | 1,353,852 | +3.88(+2.56%) |
Jun 26, 2020 | 151.59 | 151.90 | 149.88 | 151.41 | 1,818,379 | -0.86(-0.57%) |
Jun 25, 2020 | 148.57 | 152.47 | 146.84 | 152.27 | 1,387,669 | +2.78(+1.86%) |
Jun 24, 2020 | 152.94 | 152.95 | 148.65 | 149.49 | 1,266,702 | -5.22(-3.38%) |
Jun 23, 2020 | 156.43 | 156.69 | 154.12 | 154.71 | 920,825 | +0.40(+0.26%) |
Jun 22, 2020 | 154.90 | 155.46 | 152.38 | 154.31 | 1,150,821 | -2.06(-1.32%) |
Jun 19, 2020 | 156.25 | 156.84 | 152.39 | 156.38 | 3,066,000 | +2.75(+1.79%) |
Jun 18, 2020 | 153.58 | 155.19 | 152.42 | 153.63 | 958,303 | -0.17(-0.11%) |
Jun 17, 2020 | 154.50 | 155.45 | 152.82 | 153.80 | 1,208,314 | +0.06(+0.04%) |
Jun 16, 2020 | 157.69 | 158.21 | 151.46 | 153.74 | 1,312,697 | +1.98(+1.31%) |
Jun 15, 2020 | 145.11 | 152.12 | 144.10 | 151.76 | 1,078,569 | +1.85(+1.23%) |
Jun 12, 2020 | 153.93 | 153.93 | 145.28 | 149.91 | 1,593,910 | +0.64(+0.43%) |
Jun 11, 2020 | 152.56 | 152.98 | 149.06 | 149.27 | 1,399,394 | -8.83(-5.58%) |
Jun 10, 2020 | 162.76 | 163.23 | 158.05 | 158.10 | 2,440,117 | -4.97(-3.05%) |
Jun 09, 2020 | 162.35 | 164.61 | 160.93 | 163.07 | 1,388,207 | -1.93(-1.17%) |
Jun 08, 2020 | 160.51 | 165.93 | 160.51 | 165.00 | 1,508,605 | +3.49(+2.16%) |
Jun 05, 2020 | 161.03 | 162.86 | 158.67 | 161.51 | 2,001,164 | +4.67(+2.97%) |
Jun 04, 2020 | 154.91 | 157.33 | 154.91 | 156.84 | 1,010,356 | -0.14(-0.09%) |
Jun 03, 2020 | 155.91 | 158.64 | 155.24 | 156.98 | 1,736,256 | +3.13(+2.04%) |
Jun 02, 2020 | 152.70 | 154.27 | 151.89 | 153.85 | 1,288,747 | +1.47(+0.97%) |
Jun 01, 2020 | 152.07 | 155.51 | 151.36 | 152.38 | 1,431,038 | +0.21(+0.14%) |
May 29, 2020 | 150.92 | 153.44 | 150.28 | 152.17 | 3,070,792 | -0.17(-0.11%) |
May 28, 2020 | 155.24 | 155.44 | 151.77 | 152.34 | 1,858,444 | -1.65(-1.07%) |
May 27, 2020 | 153.17 | 155.00 | 152.57 | 153.99 | 1,849,238 | +4.06(+2.70%) |
May 26, 2020 | 143.10 | 151.08 | 142.59 | 149.94 | 2,282,983 | +10.83(+7.79%) |
May 22, 2020 | 141.38 | 141.43 | 138.77 | 139.11 | 1,347,595 | -2.25(-1.59%) |
May 21, 2020 | 143.42 | 144.04 | 141.03 | 141.36 | 1,059,839 | -2.67(-1.86%) |
May 20, 2020 | 142.07 | 145.51 | 141.28 | 144.03 | 1,201,515 | +3.60(+2.57%) |
May 19, 2020 | 143.51 | 144.52 | 140.29 | 140.43 | 1,435,579 | -3.77(-2.62%) |
May 18, 2020 | 143.22 | 146.66 | 143.00 | 144.20 | 1,979,185 | +5.69(+4.11%) |
May 15, 2020 | 137.39 | 139.65 | 136.44 | 138.51 | 2,381,569 | +0.12(+0.08%) |
May 14, 2020 | 129.33 | 138.67 | 127.55 | 138.40 | 2,086,941 | +6.97(+5.30%) |
May 13, 2020 | 135.77 | 136.40 | 130.72 | 131.43 | 1,559,129 | -5.28(-3.86%) |
May 12, 2020 | 141.59 | 143.28 | 136.63 | 136.71 | 1,752,032 | -7.30(-5.07%) |
May 11, 2020 | 141.25 | 144.49 | 140.63 | 144.00 | 1,262,863 | +0.46(+0.32%) |
May 08, 2020 | 140.64 | 144.17 | 140.64 | 143.54 | 1,007,236 | +4.96(+3.58%) |
May 07, 2020 | 139.37 | 140.59 | 137.86 | 138.58 | 1,098,460 | +1.84(+1.35%) |
May 06, 2020 | 137.51 | 138.25 | 135.98 | 136.74 | 820,573 | -0.16(-0.12%) |
May 05, 2020 | 138.66 | 141.14 | 136.84 | 136.90 | 880,706 | -0.12(-0.08%) |
May 04, 2020 | 138.55 | 139.45 | 135.83 | 137.02 | 1,073,581 | -3.09(-2.20%) |
May 01, 2020 | 142.40 | 142.40 | 137.79 | 140.11 | 1,342,083 | -5.40(-3.71%) |
Apr 30, 2020 | 141.65 | 146.10 | 141.62 | 145.51 | 1,554,227 | -1.51(-1.03%) |
Apr 29, 2020 | 147.63 | 149.73 | 145.13 | 147.02 | 1,688,473 | +3.67(+2.56%) |
Apr 28, 2020 | 144.00 | 149.12 | 141.61 | 143.35 | 2,473,275 | +8.58(+6.37%) |
Apr 27, 2020 | 132.01 | 135.23 | 131.27 | 134.78 | 1,178,772 | +3.27(+2.48%) |
Apr 24, 2020 | 130.66 | 131.55 | 128.61 | 131.51 | 675,087 | +2.08(+1.61%) |
Apr 23, 2020 | 129.53 | 132.50 | 128.91 | 129.43 | 850,551 | +0.44(+0.35%) |
Apr 22, 2020 | 129.44 | 130.25 | 127.67 | 128.98 | 882,487 | +2.27(+1.79%) |
Apr 21, 2020 | 128.15 | 128.20 | 125.42 | 126.71 | 1,663,229 | -3.31(-2.55%) |
Apr 20, 2020 | 131.63 | 131.89 | 129.67 | 130.02 | 1,771,022 | -2.74(-2.06%) |
Apr 17, 2020 | 132.87 | 134.10 | 131.08 | 132.76 | 1,461,752 | +3.68(+2.85%) |
Apr 16, 2020 | 129.93 | 130.09 | 127.33 | 129.08 | 1,408,457 | -0.37(-0.29%) |
Apr 15, 2020 | 128.15 | 129.53 | 126.47 | 129.45 | 1,719,770 | -2.38(-1.81%) |
Apr 14, 2020 | 132.96 | 134.15 | 129.37 | 131.84 | 1,611,293 | +1.50(+1.15%) |
Apr 13, 2020 | 133.53 | 134.11 | 128.46 | 130.34 | 1,049,542 | -3.78(-2.82%) |
Apr 09, 2020 | 135.74 | 137.32 | 132.45 | 134.12 | 1,273,653 | +1.01(+0.76%) |
Apr 08, 2020 | 131.07 | 134.02 | 128.63 | 133.10 | 1,294,793 | +3.31(+2.55%) |
Apr 07, 2020 | 131.63 | 133.08 | 128.15 | 129.79 | 1,774,582 | +3.31(+2.62%) |
Apr 06, 2020 | 123.37 | 128.81 | 122.57 | 126.48 | 2,346,113 | +8.77(+7.45%) |
Apr 03, 2020 | 117.54 | 120.15 | 115.21 | 117.72 | 1,785,250 | -0.44(-0.37%) |
Apr 02, 2020 | 114.71 | 119.45 | 113.57 | 118.15 | 1,489,528 | +2.11(+1.82%) |
Apr 01, 2020 | 115.49 | 117.17 | 113.29 | 116.04 | 1,304,005 | -4.39(-3.64%) |
Mar 31, 2020 | 118.83 | 123.18 | 116.93 | 120.43 | 1,777,576 | +0.75(+0.62%) |
Mar 30, 2020 | 117.47 | 121.81 | 116.76 | 119.68 | 1,386,727 | +2.51(+2.14%) |
Mar 27, 2020 | 113.51 | 120.54 | 113.51 | 117.17 | 1,424,447 | -2.94(-2.45%) |
Mar 26, 2020 | 117.04 | 120.92 | 111.77 | 120.11 | 1,724,060 | +6.40(+5.63%) |
Mar 25, 2020 | 112.18 | 117.59 | 108.42 | 113.71 | 2,519,634 | +2.92(+2.63%) |
Mar 24, 2020 | 98.75 | 111.04 | 96.95 | 110.79 | 2,799,668 | +19.34(+21.15%) |
Mar 23, 2020 | 101.77 | 102.33 | 89.91 | 91.45 | 2,421,688 | -12.21(-11.78%) |
Mar 20, 2020 | 107.61 | 108.73 | 102.49 | 103.66 | 2,375,951 | -1.84(-1.75%) |
Mar 19, 2020 | 108.44 | 109.01 | 102.34 | 105.50 | 1,973,591 | -4.38(-3.98%) |
Mar 18, 2020 | 113.42 | 117.40 | 104.83 | 109.88 | 2,111,003 | -11.86(-9.74%) |
Mar 17, 2020 | 119.02 | 122.64 | 114.57 | 121.75 | 2,939,612 | +4.76(+4.07%) |
Mar 16, 2020 | 111.17 | 121.25 | 109.42 | 116.98 | 2,160,770 | -4.80(-3.94%) |
Mar 13, 2020 | 120.87 | 122.74 | 115.25 | 121.78 | 2,530,902 | +6.90(+6.00%) |
Mar 12, 2020 | 117.95 | 120.44 | 113.09 | 114.89 | 2,571,955 | -10.66(-8.49%) |
Mar 11, 2020 | 126.28 | 129.12 | 124.15 | 125.55 | 2,484,078 | -4.06(-3.13%) |
Mar 10, 2020 | 128.31 | 129.76 | 122.81 | 129.60 | 2,829,073 | +5.66(+4.57%) |
Mar 09, 2020 | 122.99 | 125.77 | 121.54 | 123.94 | 2,647,411 | -8.30(-6.28%) |
Mar 06, 2020 | 128.89 | 132.72 | 128.33 | 132.25 | 1,975,146 | -0.05(-0.04%) |
Mar 05, 2020 | 135.29 | 136.72 | 131.23 | 132.30 | 1,727,140 | -6.92(-4.97%) |
Mar 04, 2020 | 137.50 | 140.03 | 136.60 | 139.22 | 1,790,492 | +3.82(+2.82%) |
Mar 03, 2020 | 138.09 | 141.78 | 134.69 | 135.41 | 1,959,977 | -3.12(-2.26%) |
Mar 02, 2020 | 134.88 | 138.78 | 132.61 | 138.53 | 2,015,934 | +3.89(+2.89%) |
Feb 28, 2020 | 133.21 | 135.27 | 130.81 | 134.64 | 2,425,504 | -2.82(-2.05%) |
Feb 27, 2020 | 137.94 | 142.72 | 135.21 | 137.46 | 2,084,491 | -3.12(-2.22%) |
Feb 26, 2020 | 144.88 | 145.86 | 140.29 | 140.59 | 1,684,240 | -2.71(-1.89%) |
Feb 25, 2020 | 145.70 | 146.24 | 142.65 | 143.29 | 2,241,978 | -1.58(-1.09%) |
Feb 24, 2020 | 144.04 | 145.78 | 143.47 | 144.87 | 1,743,305 | -4.16(-2.79%) |
Feb 21, 2020 | 147.70 | 149.09 | 145.56 | 149.03 | 1,280,620 | +0.30(+0.20%) |
Feb 20, 2020 | 147.82 | 151.03 | 146.90 | 148.73 | 1,145,517 | +0.53(+0.35%) |
Feb 19, 2020 | 146.63 | 148.54 | 146.63 | 148.20 | 1,748,601 | +1.57(+1.07%) |
Feb 18, 2020 | 146.52 | 147.55 | 145.15 | 146.63 | 1,500,588 | -0.64(-0.43%) |
Feb 14, 2020 | 146.73 | 147.37 | 145.59 | 147.27 | 1,105,652 | +0.60(+0.41%) |
Feb 13, 2020 | 148.96 | 150.21 | 146.39 | 146.67 | 1,434,575 | -1.71(-1.15%) |
Feb 12, 2020 | 146.17 | 148.72 | 145.63 | 148.38 | 1,318,116 | +3.30(+2.28%) |
Feb 11, 2020 | 144.02 | 145.89 | 144.02 | 145.08 | 978,484 | +1.83(+1.28%) |
Feb 10, 2020 | 141.50 | 143.67 | 141.38 | 143.25 | 1,198,076 | +1.26(+0.89%) |
Feb 07, 2020 | 145.20 | 145.63 | 141.63 | 141.99 | 1,541,435 | -4.55(-3.10%) |
Feb 06, 2020 | 148.91 | 148.92 | 145.59 | 146.53 | 1,276,875 | -0.42(-0.29%) |
Feb 05, 2020 | 143.66 | 147.10 | 143.08 | 146.96 | 1,597,820 | +4.80(+3.37%) |
Feb 04, 2020 | 147.46 | 148.91 | 142.02 | 142.16 | 3,199,846 | -1.67(-1.16%) |
Feb 03, 2020 | 142.44 | 145.23 | 141.57 | 143.83 | 2,546,519 | +2.58(+1.83%) |
Jan 31, 2020 | 144.34 | 144.78 | 139.67 | 141.25 | 3,081,965 | -5.41(-3.69%) |
Jan 30, 2020 | 145.26 | 146.87 | 144.57 | 146.67 | 1,109,657 | +0.36(+0.25%) |
Jan 29, 2020 | 147.70 | 147.81 | 146.26 | 146.31 | 1,415,154 | -0.34(-0.23%) |
Jan 28, 2020 | 146.76 | 147.43 | 145.69 | 146.65 | 1,042,738 | +1.16(+0.80%) |
Jan 27, 2020 | 146.06 | 146.91 | 145.21 | 145.49 | 1,341,044 | -3.87(-2.59%) |
Jan 24, 2020 | 151.52 | 151.64 | 148.14 | 149.36 | 1,057,521 | -2.22(-1.46%) |
Jan 23, 2020 | 149.90 | 151.77 | 147.83 | 151.58 | 1,105,777 | +1.37(+0.91%) |
Jan 22, 2020 | 151.65 | 151.92 | 149.55 | 150.21 | 1,065,889 | -0.85(-0.56%) |
Jan 21, 2020 | 152.86 | 152.96 | 150.55 | 151.06 | 1,446,692 | -2.41(-1.57%) |
Jan 17, 2020 | 155.30 | 156.55 | 152.74 | 153.47 | 2,470,532 | -1.29(-0.83%) |
Jan 16, 2020 | 153.23 | 154.91 | 152.73 | 154.76 | 1,171,034 | +2.34(+1.54%) |
Jan 15, 2020 | 150.99 | 152.54 | 150.72 | 152.42 | 1,129,215 | +0.19(+0.12%) |
Jan 14, 2020 | 154.50 | 154.79 | 152.03 | 152.23 | 1,283,098 | -0.08(-0.05%) |
Jan 13, 2020 | 151.77 | 152.56 | 150.92 | 152.31 | 1,100,981 | +0.94(+0.62%) |
Jan 10, 2020 | 153.85 | 153.92 | 151.28 | 151.37 | 1,306,330 | -1.85(-1.20%) |
Jan 09, 2020 | 154.31 | 154.80 | 151.32 | 153.22 | 1,358,789 | -0.73(-0.48%) |
Jan 08, 2020 | 153.79 | 154.90 | 152.83 | 153.95 | 1,015,605 | +0.08(+0.05%) |
Jan 07, 2020 | 153.71 | 154.38 | 151.57 | 153.87 | 1,627,670 | +0.11(+0.07%) |
Jan 06, 2020 | 155.02 | 155.02 | 152.90 | 153.76 | 1,420,037 | -2.37(-1.52%) |
Jan 03, 2020 | 156.45 | 156.45 | 153.98 | 156.12 | 1,152,424 | -2.22(-1.40%) |
Jan 02, 2020 | 158.96 | 159.71 | 156.65 | 158.34 | 1,441,539 | +0.32(+0.20%) |
Dec 31, 2019 | 158.31 | 158.79 | 157.16 | 158.02 | 833,174 | -0.18(-0.11%) |
Dec 30, 2019 | 159.50 | 159.65 | 157.91 | 158.20 | 634,300 | -1.36(-0.85%) |
Dec 27, 2019 | 160.60 | 161.25 | 159.36 | 159.56 | 846,877 | -0.63(-0.40%) |
Dec 26, 2019 | 160.31 | 160.66 | 159.52 | 160.19 | 568,150 | +0.23(+0.14%) |
Dec 24, 2019 | 160.35 | 160.65 | 159.75 | 159.97 | 313,360 | -0.23(-0.14%) |
Dec 23, 2019 | 159.94 | 160.95 | 159.38 | 160.19 | 930,344 | +0.27(+0.17%) |
Dec 20, 2019 | 159.91 | 160.66 | 158.27 | 159.92 | 2,588,651 | +1.60(+1.01%) |
Dec 19, 2019 | 159.95 | 160.21 | 157.27 | 158.32 | 1,198,418 | -1.32(-0.83%) |
Dec 18, 2019 | 161.25 | 161.25 | 158.43 | 159.65 | 1,316,308 | -1.30(-0.81%) |
Dec 17, 2019 | 160.65 | 161.51 | 160.04 | 160.95 | 927,961 | +0.41(+0.25%) |
Dec 16, 2019 | 160.48 | 162.49 | 160.43 | 160.54 | 1,251,058 | -0.59(-0.37%) |
Dec 13, 2019 | 162.33 | 164.12 | 160.28 | 161.13 | 1,106,218 | -2.12(-1.30%) |
Dec 12, 2019 | 160.31 | 163.92 | 159.39 | 163.25 | 1,354,455 | +2.45(+1.52%) |
Dec 11, 2019 | 160.52 | 161.14 | 159.25 | 160.81 | 1,086,009 | +2.17(+1.37%) |
Dec 10, 2019 | 159.26 | 159.83 | 157.81 | 158.63 | 1,060,662 | -1.23(-0.77%) |
Dec 09, 2019 | 159.28 | 160.09 | 158.38 | 159.86 | 774,197 | +0.56(+0.35%) |
Dec 06, 2019 | 159.95 | 160.87 | 159.22 | 159.30 | 807,806 | +1.49(+0.95%) |
Dec 05, 2019 | 157.56 | 158.38 | 156.82 | 157.81 | 1,019,145 | +0.60(+0.38%) |
Dec 04, 2019 | 158.03 | 159.53 | 157.19 | 157.21 | 1,084,068 | -0.05(-0.03%) |
Dec 03, 2019 | 157.79 | 157.79 | 154.87 | 157.26 | 1,201,570 | -2.79(-1.74%) |
Dec 02, 2019 | 161.94 | 163.03 | 159.91 | 160.05 | 1,064,754 | -1.41(-0.88%) |
Nov 29, 2019 | 162.14 | 162.47 | 161.11 | 161.47 | 515,510 | -1.72(-1.06%) |
Nov 27, 2019 | 163.39 | 163.52 | 161.49 | 163.19 | 1,015,279 | -0.12(-0.08%) |
Nov 26, 2019 | 162.54 | 163.48 | 161.53 | 163.31 | 1,039,102 | +0.82(+0.51%) |
Nov 25, 2019 | 160.00 | 162.55 | 158.69 | 162.49 | 1,599,814 | +3.42(+2.15%) |
Nov 22, 2019 | 160.04 | 160.18 | 157.83 | 159.07 | 1,191,268 | -0.59(-0.37%) |
Nov 21, 2019 | 159.03 | 161.03 | 158.56 | 159.67 | 1,062,130 | +0.18(+0.11%) |
Nov 20, 2019 | 161.02 | 161.32 | 158.56 | 159.49 | 1,173,664 | -2.07(-1.28%) |
Nov 19, 2019 | 162.70 | 162.80 | 160.06 | 161.56 | 2,170,545 | -0.44(-0.27%) |
Nov 18, 2019 | 160.88 | 162.19 | 159.63 | 162.00 | 949,419 | -0.48(-0.29%) |
Nov 15, 2019 | 161.15 | 162.87 | 160.38 | 162.47 | 1,232,265 | +2.79(+1.75%) |
Nov 14, 2019 | 159.28 | 160.55 | 158.65 | 159.68 | 847,892 | +0.13(+0.08%) |
Nov 13, 2019 | 160.09 | 160.57 | 158.78 | 159.55 | 1,088,580 | -1.84(-1.14%) |
Nov 12, 2019 | 163.32 | 163.51 | 161.09 | 161.40 | 1,289,111 | -2.06(-1.26%) |
Nov 11, 2019 | 162.21 | 163.61 | 162.08 | 163.46 | 1,033,349 | +0.15(+0.09%) |
Nov 08, 2019 | 161.30 | 163.71 | 159.56 | 163.31 | 1,424,970 | +3.28(+2.05%) |
Nov 07, 2019 | 160.28 | 161.77 | 159.64 | 160.03 | 1,899,871 | +1.00(+0.63%) |
Nov 06, 2019 | 157.00 | 159.05 | 154.80 | 159.03 | 1,388,872 | +1.28(+0.81%) |
Nov 05, 2019 | 157.21 | 159.15 | 156.93 | 157.75 | 1,194,395 | +0.66(+0.42%) |
Nov 04, 2019 | 156.45 | 157.42 | 154.89 | 157.09 | 1,530,905 | +2.29(+1.48%) |
Nov 01, 2019 | 152.27 | 154.80 | 151.08 | 154.80 | 2,239,712 | +3.58(+2.37%) |
Oct 31, 2019 | 152.62 | 153.07 | 148.96 | 151.22 | 1,587,002 | -1.85(-1.21%) |
Oct 30, 2019 | 155.39 | 155.85 | 151.46 | 153.07 | 2,149,627 | -2.22(-1.43%) |
Oct 29, 2019 | 153.11 | 157.49 | 152.24 | 155.28 | 3,041,958 | -2.55(-1.62%) |
Oct 28, 2019 | 157.82 | 158.30 | 156.12 | 157.84 | 1,601,953 | +1.32(+0.85%) |
Oct 25, 2019 | 154.06 | 157.09 | 153.93 | 156.51 | 1,486,450 | +2.71(+1.76%) |
Oct 24, 2019 | 154.00 | 154.06 | 152.01 | 153.80 | 1,043,244 | +0.21(+0.14%) |
Oct 23, 2019 | 152.58 | 153.70 | 151.57 | 153.59 | 1,114,629 | +0.08(+0.05%) |
Oct 22, 2019 | 151.09 | 153.86 | 149.14 | 153.51 | 1,475,803 | +3.31(+2.21%) |
Oct 21, 2019 | 150.48 | 151.55 | 149.66 | 150.20 | 1,115,808 | +0.91(+0.61%) |
Oct 18, 2019 | 147.16 | 149.81 | 146.62 | 149.29 | 1,395,657 | +2.31(+1.58%) |
Oct 17, 2019 | 146.68 | 147.78 | 145.77 | 146.97 | 740,914 | +1.28(+0.88%) |
Oct 16, 2019 | 145.71 | 147.68 | 145.37 | 145.69 | 1,020,374 | -0.15(-0.10%) |
Oct 15, 2019 | 143.03 | 146.80 | 142.21 | 145.84 | 1,229,581 | +2.27(+1.58%) |
Oct 14, 2019 | 140.19 | 143.69 | 138.39 | 143.57 | 995,370 | +0.88(+0.61%) |
Oct 11, 2019 | 140.55 | 144.66 | 140.55 | 142.69 | 1,532,416 | +5.01(+3.64%) |
Oct 10, 2019 | 136.50 | 139.05 | 136.06 | 137.69 | 926,362 | +1.79(+1.32%) |
Oct 09, 2019 | 135.73 | 136.79 | 134.59 | 135.90 | 905,330 | +1.64(+1.22%) |
Oct 08, 2019 | 135.44 | 136.09 | 133.74 | 134.26 | 1,176,479 | -2.95(-2.15%) |
Oct 07, 2019 | 137.71 | 138.82 | 136.65 | 137.21 | 953,678 | -1.19(-0.86%) |
Oct 04, 2019 | 135.72 | 138.64 | 135.72 | 138.40 | 1,114,495 | +2.52(+1.85%) |
Oct 03, 2019 | 134.71 | 135.93 | 132.52 | 135.88 | 1,655,013 | +0.76(+0.56%) |
Oct 02, 2019 | 136.29 | 137.65 | 134.71 | 135.12 | 1,426,128 | -3.00(-2.17%) |
Oct 01, 2019 | 143.80 | 144.97 | 137.68 | 138.12 | 1,495,284 | -4.50(-3.15%) |
Sep 30, 2019 | 141.41 | 143.54 | 140.84 | 142.62 | 1,129,747 | +1.20(+0.85%) |
Sep 27, 2019 | 141.20 | 141.79 | 139.63 | 141.41 | 1,143,238 | +1.18(+0.84%) |
Sep 26, 2019 | 141.52 | 142.25 | 139.75 | 140.23 | 1,017,349 | -1.25(-0.88%) |
Sep 25, 2019 | 140.38 | 142.47 | 139.48 | 141.48 | 1,719,841 | +0.67(+0.47%) |
Sep 24, 2019 | 143.10 | 143.39 | 140.12 | 140.81 | 1,629,154 | -1.38(-0.97%) |
Sep 23, 2019 | 140.65 | 143.35 | 140.45 | 142.19 | 1,514,899 | +0.54(+0.38%) |
Sep 20, 2019 | 142.08 | 143.72 | 141.27 | 141.65 | 4,136,327 | -0.39(-0.28%) |
Sep 19, 2019 | 142.82 | 143.84 | 141.65 | 142.05 | 894,151 | -0.29(-0.20%) |
Sep 18, 2019 | 142.19 | 142.74 | 140.37 | 142.34 | 1,230,000 | -0.59(-0.41%) |
Sep 17, 2019 | 142.91 | 143.29 | 141.42 | 142.92 | 1,541,653 | -0.60(-0.42%) |
Sep 16, 2019 | 143.67 | 145.01 | 143.31 | 143.52 | 1,285,300 | -1.24(-0.85%) |
Sep 13, 2019 | 145.69 | 146.72 | 144.55 | 144.75 | 1,207,227 | +0.05(+0.04%) |
Sep 12, 2019 | 144.96 | 145.90 | 142.79 | 144.70 | 1,122,970 | -0.38(-0.27%) |
Sep 11, 2019 | 143.34 | 145.10 | 140.80 | 145.09 | 1,431,141 | +1.31(+0.91%) |
Sep 10, 2019 | 141.39 | 145.07 | 140.87 | 143.77 | 2,095,188 | +2.78(+1.97%) |
Sep 09, 2019 | 136.17 | 141.14 | 135.98 | 140.99 | 1,944,522 | +5.19(+3.82%) |
Sep 06, 2019 | 135.90 | 136.94 | 134.90 | 135.80 | 1,282,964 | +0.21(+0.16%) |
Sep 05, 2019 | 132.44 | 136.91 | 131.99 | 135.59 | 1,783,458 | +4.99(+3.82%) |
Sep 04, 2019 | 129.75 | 130.76 | 129.32 | 130.60 | 1,112,330 | +2.68(+2.10%) |
Sep 03, 2019 | 129.42 | 129.95 | 126.35 | 127.92 | 1,447,314 | -2.95(-2.25%) |
Aug 30, 2019 | 131.73 | 132.54 | 130.41 | 130.87 | 1,071,608 | +0.15(+0.11%) |
Aug 29, 2019 | 129.18 | 131.29 | 128.94 | 130.72 | 1,560,772 | +3.07(+2.40%) |
Aug 28, 2019 | 125.05 | 127.90 | 124.08 | 127.65 | 1,333,568 | +2.45(+1.96%) |
Aug 27, 2019 | 126.66 | 127.07 | 125.20 | 125.20 | 1,335,796 | -0.30(-0.24%) |
Aug 26, 2019 | 125.95 | 126.17 | 124.07 | 125.49 | 1,366,188 | +0.98(+0.79%) |
Aug 23, 2019 | 127.64 | 128.20 | 123.74 | 124.51 | 1,748,677 | -4.09(-3.18%) |
Aug 22, 2019 | 130.00 | 131.00 | 127.69 | 128.60 | 1,164,920 | -0.95(-0.73%) |
Aug 21, 2019 | 129.68 | 130.99 | 129.02 | 129.54 | 1,156,630 | +1.36(+1.06%) |
Aug 20, 2019 | 129.44 | 129.62 | 127.80 | 128.19 | 1,312,290 | -1.33(-1.03%) |
Aug 19, 2019 | 131.78 | 132.22 | 129.24 | 129.52 | 2,636,520 | -0.18(-0.14%) |
Aug 16, 2019 | 127.74 | 130.57 | 127.74 | 129.70 | 1,424,383 | +2.80(+2.20%) |
Aug 15, 2019 | 126.00 | 127.25 | 125.18 | 126.90 | 1,732,499 | +1.34(+1.07%) |
Aug 14, 2019 | 128.86 | 129.47 | 125.25 | 125.56 | 2,116,197 | -5.72(-4.36%) |
Aug 13, 2019 | 128.18 | 134.06 | 128.01 | 131.28 | 1,627,375 | +2.53(+1.96%) |
Aug 12, 2019 | 129.84 | 130.50 | 127.92 | 128.75 | 1,134,953 | -1.56(-1.20%) |
Aug 09, 2019 | 132.73 | 133.18 | 128.97 | 130.32 | 1,606,429 | -3.27(-2.45%) |
Aug 08, 2019 | 132.84 | 134.16 | 132.35 | 133.58 | 1,427,656 | +1.27(+0.96%) |
Aug 07, 2019 | 131.78 | 133.64 | 129.82 | 132.31 | 1,701,122 | -1.86(-1.39%) |
Aug 06, 2019 | 132.53 | 134.19 | 131.47 | 134.18 | 1,407,921 | +2.58(+1.96%) |
Aug 05, 2019 | 135.19 | 135.76 | 130.36 | 131.59 | 2,667,259 | -6.30(-4.57%) |
Aug 02, 2019 | 137.82 | 138.69 | 136.48 | 137.89 | 1,515,636 | -0.91(-0.66%) |
Aug 01, 2019 | 142.41 | 143.59 | 137.89 | 138.81 | 1,651,896 | -3.71(-2.60%) |
Jul 31, 2019 | 143.18 | 144.95 | 140.83 | 142.52 | 2,194,522 | -1.02(-0.71%) |
Jul 30, 2019 | 141.21 | 144.70 | 141.07 | 143.53 | 2,710,507 | -7.65(-5.06%) |
Jul 29, 2019 | 151.96 | 152.45 | 150.60 | 151.18 | 1,374,330 | -0.67(-0.44%) |
Jul 26, 2019 | 151.38 | 152.32 | 150.46 | 151.85 | 984,110 | -0.19(-0.13%) |
Jul 25, 2019 | 152.09 | 152.55 | 150.29 | 152.04 | 1,082,717 | -0.36(-0.23%) |
Jul 24, 2019 | 149.76 | 152.87 | 149.08 | 152.40 | 1,181,220 | +1.74(+1.15%) |
Jul 23, 2019 | 149.03 | 150.82 | 148.33 | 150.66 | 1,316,969 | +2.29(+1.55%) |
Jul 22, 2019 | 150.57 | 150.92 | 148.07 | 148.37 | 1,195,051 | -1.80(-1.20%) |
Jul 19, 2019 | 146.84 | 152.23 | 146.57 | 150.16 | 2,191,695 | +4.22(+2.89%) |
Jul 18, 2019 | 146.96 | 147.47 | 144.82 | 145.94 | 1,103,697 | -1.17(-0.80%) |
Jul 17, 2019 | 149.55 | 149.66 | 146.90 | 147.11 | 1,237,356 | -2.66(-1.78%) |
Jul 16, 2019 | 147.74 | 149.99 | 147.14 | 149.77 | 863,276 | +1.07(+0.72%) |
Jul 15, 2019 | 149.10 | 149.78 | 147.66 | 148.71 | 748,557 | +0.03(+0.02%) |
Jul 12, 2019 | 147.45 | 149.55 | 147.43 | 148.68 | 1,443,140 | +1.94(+1.32%) |
Jul 11, 2019 | 146.34 | 146.78 | 144.33 | 146.74 | 1,094,974 | +1.27(+0.87%) |
Jul 10, 2019 | 145.99 | 146.95 | 145.15 | 145.47 | 951,739 | +0.10(+0.07%) |
Jul 09, 2019 | 145.85 | 146.39 | 144.34 | 145.38 | 1,417,096 | -1.54(-1.05%) |
Jul 08, 2019 | 146.85 | 147.73 | 146.22 | 146.91 | 1,146,433 | -0.08(-0.05%) |
Jul 05, 2019 | 146.83 | 147.43 | 144.06 | 146.99 | 954,076 | -0.95(-0.64%) |
Jul 03, 2019 | 149.22 | 149.48 | 146.77 | 147.94 | 870,763 | +0.03(+0.02%) |
Jul 02, 2019 | 148.65 | 149.14 | 147.08 | 147.91 | 1,340,483 | -2.31(-1.54%) |