Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 236.34 | 237.28 | 229.11 | 234.16 | 239,600 | -0.23(-0.10%) |
Jul 30, 2020 | 225.93 | 236.03 | 223.74 | 234.39 | 250,914 | +5.57(+2.43%) |
Jul 29, 2020 | 220.00 | 233.98 | 215.84 | 228.82 | 339,068 | +14.03(+6.53%) |
Jul 28, 2020 | 219.57 | 221.54 | 213.25 | 214.79 | 264,341 | -5.87(-2.66%) |
Jul 27, 2020 | 215.44 | 221.88 | 214.96 | 220.66 | 214,476 | +5.92(+2.76%) |
Jul 24, 2020 | 216.15 | 217.00 | 212.99 | 214.74 | 143,200 | -0.73(-0.34%) |
Jul 23, 2020 | 214.82 | 218.97 | 214.50 | 215.47 | 172,606 | +0.42(+0.20%) |
Jul 22, 2020 | 214.64 | 218.33 | 213.59 | 215.05 | 190,052 | -0.85(-0.39%) |
Jul 21, 2020 | 217.00 | 218.50 | 214.50 | 215.90 | 148,840 | -0.20(-0.09%) |
Jul 20, 2020 | 215.11 | 218.94 | 213.59 | 216.10 | 204,610 | +1.13(+0.53%) |
Jul 17, 2020 | 211.48 | 215.66 | 211.09 | 214.97 | 160,200 | +4.55(+2.16%) |
Jul 16, 2020 | 208.71 | 211.80 | 208.19 | 210.42 | 170,099 | -0.59(-0.28%) |
Jul 15, 2020 | 208.26 | 211.47 | 207.00 | 211.01 | 202,592 | +6.37(+3.11%) |
Jul 14, 2020 | 201.05 | 204.76 | 199.72 | 204.64 | 231,549 | +5.42(+2.72%) |
Jul 13, 2020 | 209.13 | 211.98 | 198.13 | 199.22 | 267,845 | -8.55(-4.12%) |
Jul 10, 2020 | 206.85 | 208.38 | 196.96 | 207.77 | 246,300 | +2.93(+1.43%) |
Jul 09, 2020 | 202.81 | 205.94 | 197.23 | 204.84 | 221,390 | +3.89(+1.94%) |
Jul 08, 2020 | 201.32 | 203.68 | 198.59 | 200.95 | 271,540 | +0.09(+0.04%) |
Jul 07, 2020 | 205.67 | 206.72 | 200.56 | 200.86 | 243,624 | -6.91(-3.33%) |
Jul 06, 2020 | 206.28 | 210.00 | 202.87 | 207.77 | 527,211 | +3.63(+1.78%) |
Jul 02, 2020 | 206.99 | 208.97 | 201.10 | 204.14 | 365,700 | -1.49(-0.72%) |
Jul 01, 2020 | 199.42 | 208.69 | 198.13 | 205.63 | 381,302 | +7.09(+3.57%) |
Jun 30, 2020 | 197.39 | 201.51 | 195.34 | 198.54 | 555,139 | +1.07(+0.54%) |
Jun 29, 2020 | 206.76 | 206.94 | 196.39 | 197.47 | 518,434 | -8.16(-3.97%) |
Jun 26, 2020 | 198.44 | 209.24 | 194.10 | 205.63 | 4,193,000 | +6.98(+3.51%) |
Jun 25, 2020 | 191.08 | 200.13 | 190.38 | 198.65 | 666,748 | +6.65(+3.46%) |
Jun 24, 2020 | 194.95 | 198.17 | 190.64 | 192.00 | 484,277 | -6.31(-3.18%) |
Jun 23, 2020 | 198.73 | 199.71 | 195.33 | 198.31 | 434,221 | +0.71(+0.36%) |
Jun 22, 2020 | 196.54 | 198.77 | 194.41 | 197.60 | 396,542 | -0.98(-0.49%) |
Jun 19, 2020 | 196.00 | 198.72 | 191.75 | 198.58 | 702,400 | +9.00(+4.75%) |
Jun 18, 2020 | 182.01 | 190.49 | 180.35 | 189.58 | 591,322 | +9.70(+5.39%) |
Jun 17, 2020 | 180.63 | 183.08 | 177.88 | 179.88 | 412,715 | +0.72(+0.40%) |
Jun 16, 2020 | 182.69 | 183.03 | 175.26 | 179.16 | 341,196 | +3.28(+1.86%) |
Jun 15, 2020 | 167.80 | 176.28 | 167.38 | 175.88 | 563,194 | +5.91(+3.48%) |
Jun 12, 2020 | 172.33 | 172.60 | 165.42 | 169.97 | 451,400 | +0.20(+0.12%) |
Jun 11, 2020 | 170.71 | 174.35 | 168.46 | 169.77 | 346,515 | -4.31(-2.48%) |
Jun 10, 2020 | 177.67 | 177.67 | 171.75 | 174.08 | 311,692 | -2.34(-1.33%) |
Jun 09, 2020 | 178.16 | 179.01 | 174.25 | 176.42 | 240,859 | -1.40(-0.79%) |
Jun 08, 2020 | 174.19 | 178.23 | 172.43 | 177.82 | 274,416 | +2.14(+1.22%) |
Jun 05, 2020 | 176.23 | 181.23 | 172.23 | 175.68 | 393,100 | -0.35(-0.20%) |
Jun 04, 2020 | 179.18 | 180.73 | 174.57 | 176.03 | 327,407 | -5.12(-2.83%) |
Jun 03, 2020 | 191.02 | 192.99 | 178.27 | 181.15 | 460,249 | -8.87(-4.67%) |
Jun 02, 2020 | 190.36 | 190.87 | 183.91 | 190.02 | 333,266 | +0.98(+0.52%) |
Jun 01, 2020 | 190.65 | 194.50 | 187.59 | 189.04 | 309,176 | -3.01(-1.56%) |
May 29, 2020 | 190.31 | 192.67 | 187.49 | 192.05 | 289,300 | +1.12(+0.59%) |
May 28, 2020 | 184.65 | 191.65 | 182.68 | 190.93 | 315,431 | +8.04(+4.40%) |
May 27, 2020 | 188.53 | 189.08 | 175.73 | 182.89 | 460,263 | -5.43(-2.88%) |
May 26, 2020 | 197.67 | 198.48 | 187.33 | 188.32 | 267,512 | -3.69(-1.92%) |
May 22, 2020 | 192.35 | 193.49 | 190.19 | 192.01 | 140,900 | +0.21(+0.11%) |
May 21, 2020 | 189.10 | 192.65 | 187.09 | 191.80 | 210,673 | +2.23(+1.18%) |
May 20, 2020 | 194.03 | 194.63 | 189.01 | 189.57 | 211,474 | -0.37(-0.19%) |
May 19, 2020 | 191.36 | 195.75 | 189.82 | 189.94 | 233,428 | -3.26(-1.69%) |
May 18, 2020 | 188.61 | 195.28 | 188.47 | 193.20 | 326,163 | +8.82(+4.78%) |
May 15, 2020 | 177.47 | 184.95 | 175.82 | 184.38 | 263,100 | +6.91(+3.89%) |
May 14, 2020 | 179.65 | 179.65 | 174.01 | 177.47 | 246,984 | -2.39(-1.33%) |
May 13, 2020 | 175.84 | 181.04 | 174.21 | 179.86 | 378,672 | +3.31(+1.87%) |
May 12, 2020 | 179.34 | 180.35 | 175.33 | 176.55 | 312,817 | -1.48(-0.83%) |
May 11, 2020 | 179.30 | 182.04 | 175.00 | 178.03 | 350,599 | -2.01(-1.12%) |
May 08, 2020 | 174.32 | 181.02 | 173.88 | 180.04 | 251,400 | +8.26(+4.81%) |
May 07, 2020 | 170.00 | 179.55 | 166.00 | 171.78 | 460,350 | -8.83(-4.89%) |
May 06, 2020 | 178.44 | 184.00 | 176.35 | 180.61 | 224,273 | +2.97(+1.67%) |
May 05, 2020 | 177.13 | 179.87 | 173.63 | 177.64 | 448,473 | +3.15(+1.81%) |
May 04, 2020 | 183.88 | 183.88 | 174.01 | 174.49 | 287,372 | -9.34(-5.08%) |
May 01, 2020 | 181.97 | 184.87 | 178.54 | 183.83 | 275,600 | -0.33(-0.18%) |
Apr 30, 2020 | 186.02 | 192.16 | 183.82 | 184.16 | 315,504 | -5.79(-3.05%) |
Apr 29, 2020 | 193.70 | 194.26 | 187.37 | 189.95 | 285,904 | +1.32(+0.70%) |
Apr 28, 2020 | 194.49 | 196.17 | 188.02 | 188.63 | 182,462 | -3.36(-1.75%) |
Apr 27, 2020 | 189.58 | 193.98 | 187.46 | 191.99 | 186,106 | +5.49(+2.94%) |
Apr 24, 2020 | 190.93 | 191.03 | 186.00 | 186.50 | 217,700 | -4.53(-2.37%) |
Apr 23, 2020 | 191.77 | 194.03 | 187.05 | 191.03 | 229,458 | -1.47(-0.76%) |
Apr 22, 2020 | 191.07 | 195.93 | 190.66 | 192.50 | 217,524 | +6.47(+3.48%) |
Apr 21, 2020 | 193.46 | 193.74 | 182.49 | 186.03 | 222,823 | -9.60(-4.91%) |
Apr 20, 2020 | 195.18 | 199.73 | 192.58 | 195.63 | 264,840 | -2.94(-1.48%) |
Apr 17, 2020 | 213.96 | 215.50 | 194.02 | 198.57 | 493,100 | -15.24(-7.13%) |
Apr 16, 2020 | 209.56 | 218.44 | 206.48 | 213.81 | 440,908 | +7.90(+3.84%) |
Apr 15, 2020 | 197.55 | 208.00 | 193.29 | 205.91 | 401,879 | +6.99(+3.51%) |
Apr 14, 2020 | 204.08 | 206.10 | 195.00 | 198.92 | 322,940 | +2.56(+1.30%) |
Apr 13, 2020 | 191.71 | 198.97 | 190.15 | 196.36 | 259,464 | +4.47(+2.33%) |
Apr 09, 2020 | 187.96 | 193.09 | 183.82 | 191.89 | 250,700 | +7.34(+3.98%) |
Apr 08, 2020 | 177.13 | 186.49 | 174.34 | 184.55 | 296,249 | +10.10(+5.79%) |
Apr 07, 2020 | 186.68 | 189.99 | 172.27 | 174.45 | 284,738 | -9.88(-5.36%) |
Apr 06, 2020 | 181.60 | 186.56 | 177.93 | 184.33 | 201,398 | +7.67(+4.34%) |
Apr 03, 2020 | 176.66 | 180.64 | 172.45 | 176.66 | 179,700 | -2.27(-1.27%) |
Apr 02, 2020 | 171.85 | 183.41 | 170.72 | 178.93 | 222,925 | +6.01(+3.48%) |
Apr 01, 2020 | 177.77 | 185.67 | 172.00 | 172.92 | 274,704 | -10.62(-5.79%) |
Mar 31, 2020 | 178.79 | 187.68 | 169.32 | 183.54 | 279,455 | +3.59(+1.99%) |
Mar 30, 2020 | 170.16 | 182.58 | 162.15 | 179.95 | 245,780 | +13.94(+8.40%) |
Mar 27, 2020 | 160.35 | 167.82 | 156.17 | 166.01 | 251,600 | -0.59(-0.35%) |
Mar 26, 2020 | 162.64 | 169.28 | 153.15 | 166.60 | 422,612 | +4.89(+3.02%) |
Mar 25, 2020 | 180.02 | 185.86 | 154.17 | 161.71 | 582,407 | -18.53(-10.28%) |
Mar 24, 2020 | 179.19 | 181.67 | 169.00 | 180.24 | 361,741 | +12.04(+7.16%) |
Mar 23, 2020 | 174.28 | 176.19 | 157.62 | 168.20 | 348,307 | -1.47(-0.87%) |
Mar 20, 2020 | 184.49 | 190.40 | 167.00 | 169.67 | 612,000 | -14.48(-7.86%) |
Mar 19, 2020 | 161.14 | 188.76 | 159.50 | 184.15 | 665,172 | +21.66(+13.33%) |
Mar 18, 2020 | 143.32 | 164.26 | 143.32 | 162.49 | 480,119 | +9.86(+6.46%) |
Mar 17, 2020 | 140.16 | 153.35 | 132.95 | 152.63 | 368,434 | +15.42(+11.24%) |
Mar 16, 2020 | 146.06 | 154.43 | 135.19 | 137.21 | 310,753 | -28.76(-17.33%) |
Mar 13, 2020 | 160.12 | 165.98 | 148.89 | 165.97 | 284,400 | +11.71(+7.59%) |
Mar 12, 2020 | 158.54 | 160.67 | 151.13 | 154.26 | 421,421 | -16.21(-9.51%) |
Mar 11, 2020 | 171.81 | 175.57 | 168.54 | 170.47 | 370,806 | -4.60(-2.63%) |
Mar 10, 2020 | 171.69 | 176.54 | 166.47 | 175.07 | 280,186 | +8.37(+5.02%) |
Mar 09, 2020 | 165.97 | 169.27 | 161.57 | 166.70 | 361,013 | -7.60(-4.36%) |
Mar 06, 2020 | 163.16 | 175.50 | 162.43 | 174.30 | 355,000 | +6.12(+3.64%) |
Mar 05, 2020 | 170.98 | 173.36 | 165.61 | 168.18 | 284,582 | -7.77(-4.42%) |
Mar 04, 2020 | 171.24 | 176.75 | 171.01 | 175.95 | 237,621 | +7.62(+4.53%) |
Mar 03, 2020 | 176.12 | 180.59 | 166.75 | 168.33 | 301,952 | -8.09(-4.59%) |
Mar 02, 2020 | 174.53 | 176.89 | 171.20 | 176.42 | 331,132 | +2.41(+1.38%) |
Feb 28, 2020 | 181.71 | 181.85 | 169.55 | 174.01 | 540,100 | -12.28(-6.59%) |
Feb 27, 2020 | 186.38 | 196.33 | 184.58 | 186.29 | 419,123 | -2.58(-1.37%) |
Feb 26, 2020 | 187.00 | 191.59 | 186.40 | 188.87 | 242,540 | +3.63(+1.96%) |
Feb 25, 2020 | 191.88 | 194.23 | 184.44 | 185.24 | 216,183 | -6.44(-3.36%) |
Feb 24, 2020 | 186.87 | 193.65 | 186.06 | 191.68 | 202,251 | -2.35(-1.21%) |
Feb 21, 2020 | 194.42 | 195.40 | 192.56 | 194.03 | 206,300 | -0.09(-0.05%) |
Feb 20, 2020 | 194.11 | 195.29 | 189.66 | 194.12 | 252,758 | +0.31(+0.16%) |
Feb 19, 2020 | 185.00 | 201.20 | 183.00 | 193.81 | 624,685 | -8.21(-4.06%) |
Feb 18, 2020 | 199.00 | 202.76 | 198.20 | 202.02 | 377,080 | +4.14(+2.09%) |
Feb 14, 2020 | 200.48 | 201.37 | 197.27 | 197.88 | 173,000 | -3.13(-1.56%) |
Feb 13, 2020 | 197.89 | 201.85 | 197.75 | 201.01 | 184,864 | +2.20(+1.11%) |
Feb 12, 2020 | 196.61 | 200.28 | 194.93 | 198.81 | 240,147 | +3.68(+1.89%) |
Feb 11, 2020 | 194.03 | 196.88 | 192.14 | 195.13 | 209,882 | +2.46(+1.28%) |
Feb 10, 2020 | 188.80 | 192.74 | 188.41 | 192.67 | 143,647 | +3.90(+2.07%) |
Feb 07, 2020 | 189.34 | 189.87 | 187.25 | 188.77 | 168,000 | -0.08(-0.04%) |
Feb 06, 2020 | 186.33 | 189.05 | 183.52 | 188.85 | 104,319 | +2.58(+1.39%) |
Feb 05, 2020 | 184.88 | 186.94 | 184.20 | 186.27 | 167,467 | +3.78(+2.07%) |
Feb 04, 2020 | 181.76 | 184.18 | 180.81 | 182.49 | 152,945 | +3.37(+1.88%) |
Feb 03, 2020 | 176.77 | 179.90 | 176.75 | 179.12 | 138,345 | +2.63(+1.49%) |
Jan 31, 2020 | 181.68 | 182.01 | 175.22 | 176.49 | 238,200 | -6.34(-3.47%) |
Jan 30, 2020 | 180.38 | 183.04 | 180.01 | 182.83 | 114,178 | +0.70(+0.38%) |
Jan 29, 2020 | 181.92 | 183.84 | 179.40 | 182.13 | 173,437 | +0.71(+0.39%) |
Jan 28, 2020 | 178.50 | 182.49 | 178.50 | 181.42 | 121,085 | +3.13(+1.76%) |
Jan 27, 2020 | 176.40 | 178.99 | 175.71 | 178.29 | 221,962 | -0.69(-0.39%) |
Jan 24, 2020 | 180.11 | 180.51 | 176.12 | 178.98 | 190,100 | -1.36(-0.75%) |
Jan 23, 2020 | 180.38 | 181.03 | 179.18 | 180.34 | 129,225 | -0.94(-0.52%) |
Jan 22, 2020 | 181.97 | 183.53 | 180.08 | 181.28 | 117,809 | +0.78(+0.43%) |
Jan 21, 2020 | 180.06 | 181.74 | 178.31 | 180.50 | 174,418 | +0.19(+0.11%) |
Jan 17, 2020 | 184.78 | 184.78 | 179.27 | 180.31 | 224,600 | -1.01(-0.56%) |
Jan 16, 2020 | 177.99 | 181.87 | 176.58 | 181.32 | 229,693 | +4.61(+2.61%) |
Jan 15, 2020 | 175.47 | 179.34 | 175.47 | 176.71 | 225,670 | -0.31(-0.18%) |
Jan 14, 2020 | 175.93 | 179.00 | 175.25 | 177.02 | 144,248 | +0.56(+0.32%) |
Jan 13, 2020 | 174.60 | 176.64 | 173.89 | 176.46 | 125,124 | +2.48(+1.43%) |
Jan 10, 2020 | 173.73 | 175.06 | 171.78 | 173.98 | 173,600 | +1.32(+0.76%) |
Jan 09, 2020 | 173.85 | 175.55 | 171.64 | 172.66 | 183,217 | +0.83(+0.48%) |
Jan 08, 2020 | 167.62 | 172.20 | 167.12 | 171.83 | 252,829 | +5.16(+3.10%) |
Jan 07, 2020 | 167.39 | 167.56 | 165.37 | 166.67 | 209,416 | -1.78(-1.06%) |
Jan 06, 2020 | 165.86 | 169.83 | 165.65 | 168.45 | 212,846 | +1.04(+0.62%) |
Jan 03, 2020 | 164.63 | 168.02 | 163.21 | 167.41 | 223,700 | +1.29(+0.78%) |
Jan 02, 2020 | 167.83 | 167.83 | 162.95 | 166.12 | 283,464 | -0.80(-0.48%) |
Dec 31, 2019 | 166.29 | 168.14 | 166.16 | 166.92 | 435,200 | -0.21(-0.13%) |
Dec 30, 2019 | 165.55 | 167.70 | 164.55 | 167.13 | 155,068 | +1.26(+0.76%) |
Dec 27, 2019 | 164.56 | 167.00 | 162.70 | 165.87 | 172,100 | +1.16(+0.70%) |
Dec 26, 2019 | 163.42 | 165.82 | 163.37 | 164.71 | 200,278 | +2.16(+1.33%) |
Dec 24, 2019 | 161.39 | 163.12 | 161.39 | 162.55 | 78,100 | +0.66(+0.41%) |
Dec 23, 2019 | 162.14 | 162.14 | 159.06 | 161.89 | 135,776 | -0.12(-0.07%) |
Dec 20, 2019 | 162.02 | 162.72 | 160.83 | 162.01 | 384,300 | -0.03(-0.02%) |
Dec 19, 2019 | 161.57 | 162.74 | 161.04 | 162.04 | 163,792 | +1.12(+0.70%) |
Dec 18, 2019 | 162.11 | 166.70 | 159.96 | 160.92 | 220,666 | -0.92(-0.57%) |
Dec 17, 2019 | 160.76 | 162.39 | 160.00 | 161.84 | 219,399 | +0.66(+0.41%) |
Dec 16, 2019 | 163.77 | 164.21 | 161.02 | 161.18 | 246,764 | -1.12(-0.69%) |
Dec 13, 2019 | 163.16 | 164.44 | 160.87 | 162.30 | 232,000 | -1.11(-0.68%) |
Dec 12, 2019 | 163.88 | 165.54 | 161.41 | 163.41 | 311,427 | +0.42(+0.26%) |
Dec 11, 2019 | 166.42 | 166.58 | 162.75 | 162.99 | 214,459 | -4.06(-2.43%) |
Dec 10, 2019 | 166.27 | 167.93 | 165.73 | 167.05 | 127,142 | +0.81(+0.49%) |
Dec 09, 2019 | 166.47 | 167.50 | 165.38 | 166.24 | 159,975 | -0.61(-0.37%) |
Dec 06, 2019 | 166.75 | 167.87 | 164.08 | 166.85 | 317,100 | +1.48(+0.89%) |
Dec 05, 2019 | 166.96 | 166.96 | 164.04 | 165.37 | 275,641 | -1.34(-0.80%) |
Dec 04, 2019 | 164.99 | 167.37 | 164.49 | 166.71 | 256,889 | +2.14(+1.30%) |
Dec 03, 2019 | 160.55 | 164.93 | 160.55 | 164.57 | 195,959 | +2.18(+1.34%) |
Dec 02, 2019 | 163.15 | 164.01 | 161.50 | 162.39 | 241,966 | -0.57(-0.35%) |
Nov 29, 2019 | 164.71 | 165.62 | 162.62 | 162.96 | 80,900 | -2.06(-1.25%) |
Nov 27, 2019 | 163.88 | 165.73 | 163.23 | 165.02 | 206,400 | +1.97(+1.21%) |
Nov 26, 2019 | 163.62 | 164.00 | 156.77 | 163.05 | 234,000 | -0.24(-0.15%) |
Nov 25, 2019 | 159.27 | 163.69 | 159.27 | 163.29 | 278,450 | +4.57(+2.88%) |
Nov 22, 2019 | 158.59 | 159.72 | 157.55 | 158.72 | 195,500 | +1.15(+0.73%) |
Nov 21, 2019 | 154.44 | 158.60 | 154.44 | 157.57 | 265,147 | +2.81(+1.82%) |
Nov 20, 2019 | 153.66 | 155.96 | 152.71 | 154.76 | 248,236 | +0.61(+0.40%) |
Nov 19, 2019 | 156.24 | 156.59 | 154.15 | 154.15 | 242,262 | -0.77(-0.50%) |
Nov 18, 2019 | 152.75 | 155.78 | 152.75 | 154.92 | 196,630 | +2.07(+1.35%) |
Nov 15, 2019 | 152.34 | 153.51 | 150.47 | 152.85 | 194,400 | +1.59(+1.05%) |
Nov 14, 2019 | 150.35 | 151.78 | 149.51 | 151.26 | 166,394 | +1.10(+0.73%) |
Nov 13, 2019 | 151.96 | 153.76 | 149.27 | 150.16 | 217,973 | -3.04(-1.98%) |
Nov 12, 2019 | 150.15 | 153.36 | 149.15 | 153.20 | 224,087 | +2.49(+1.65%) |
Nov 11, 2019 | 149.01 | 150.77 | 148.75 | 150.71 | 227,527 | +1.46(+0.98%) |
Nov 08, 2019 | 147.88 | 149.67 | 147.03 | 149.25 | 157,600 | +0.92(+0.62%) |
Nov 07, 2019 | 146.93 | 149.74 | 146.93 | 148.33 | 270,532 | +2.72(+1.87%) |
Nov 06, 2019 | 146.21 | 147.82 | 143.66 | 145.61 | 208,357 | -1.10(-0.75%) |
Nov 05, 2019 | 148.29 | 154.14 | 146.59 | 146.71 | 400,006 | -0.72(-0.49%) |
Nov 04, 2019 | 146.55 | 147.92 | 143.81 | 147.43 | 406,306 | +0.93(+0.63%) |
Nov 01, 2019 | 141.20 | 152.63 | 138.21 | 146.50 | 1,113,200 | +17.98(+13.99%) |
Oct 31, 2019 | 132.40 | 132.72 | 127.12 | 128.52 | 309,766 | -3.66(-2.77%) |
Oct 30, 2019 | 131.90 | 139.00 | 128.52 | 132.18 | 445,012 | -4.28(-3.14%) |
Oct 29, 2019 | 134.60 | 137.26 | 134.48 | 136.46 | 251,731 | +2.21(+1.65%) |
Oct 28, 2019 | 133.55 | 136.42 | 133.55 | 134.25 | 159,716 | +0.65(+0.49%) |
Oct 25, 2019 | 133.75 | 134.75 | 132.39 | 133.60 | 178,600 | +0.01(+0.01%) |
Oct 24, 2019 | 134.37 | 134.77 | 132.50 | 133.59 | 167,572 | -0.26(-0.19%) |
Oct 23, 2019 | 134.37 | 135.40 | 132.59 | 133.85 | 184,198 | -0.94(-0.70%) |
Oct 22, 2019 | 134.34 | 135.81 | 134.26 | 134.79 | 159,141 | +0.80(+0.60%) |
Oct 21, 2019 | 135.73 | 136.89 | 132.36 | 133.99 | 384,556 | -1.27(-0.94%) |
Oct 18, 2019 | 134.20 | 135.48 | 132.72 | 135.26 | 187,000 | +0.62(+0.46%) |
Oct 17, 2019 | 132.68 | 135.42 | 132.33 | 134.64 | 246,599 | +2.32(+1.75%) |
Oct 16, 2019 | 131.90 | 133.49 | 131.45 | 132.32 | 308,878 | -0.12(-0.09%) |
Oct 15, 2019 | 129.63 | 133.25 | 129.28 | 132.44 | 238,827 | +2.68(+2.07%) |
Oct 14, 2019 | 129.33 | 131.33 | 129.15 | 129.76 | 191,943 | -0.27(-0.21%) |
Oct 11, 2019 | 130.32 | 132.24 | 128.60 | 130.03 | 316,800 | +1.69(+1.32%) |
Oct 10, 2019 | 126.17 | 130.49 | 125.84 | 128.34 | 323,075 | +2.81(+2.24%) |
Oct 09, 2019 | 125.75 | 126.64 | 124.25 | 125.53 | 156,717 | +0.85(+0.68%) |
Oct 08, 2019 | 125.09 | 125.95 | 122.18 | 124.68 | 198,241 | -0.19(-0.15%) |
Oct 07, 2019 | 125.33 | 126.28 | 121.00 | 124.87 | 145,147 | -0.97(-0.77%) |
Oct 04, 2019 | 124.69 | 126.42 | 124.29 | 125.84 | 177,300 | +0.96(+0.77%) |
Oct 03, 2019 | 122.82 | 125.81 | 121.56 | 124.88 | 214,112 | +2.03(+1.65%) |
Oct 02, 2019 | 123.85 | 124.32 | 121.37 | 122.85 | 396,409 | -1.68(-1.35%) |
Oct 01, 2019 | 131.36 | 131.45 | 124.23 | 124.53 | 265,622 | -6.48(-4.95%) |
Sep 30, 2019 | 129.53 | 132.20 | 129.53 | 131.01 | 242,652 | +1.98(+1.53%) |
Sep 27, 2019 | 130.39 | 130.39 | 127.51 | 129.03 | 209,200 | -0.31(-0.24%) |
Sep 26, 2019 | 133.69 | 133.88 | 128.12 | 129.34 | 290,740 | -4.37(-3.27%) |
Sep 25, 2019 | 132.57 | 134.25 | 130.57 | 133.71 | 249,465 | +1.18(+0.89%) |
Sep 24, 2019 | 136.18 | 137.38 | 131.66 | 132.53 | 216,834 | -3.58(-2.63%) |
Sep 23, 2019 | 135.12 | 137.40 | 134.80 | 136.11 | 298,537 | +0.68(+0.50%) |
Sep 20, 2019 | 131.84 | 136.06 | 131.51 | 135.43 | 721,300 | +3.34(+2.53%) |
Sep 19, 2019 | 133.28 | 134.47 | 131.96 | 132.09 | 262,351 | -0.68(-0.51%) |
Sep 18, 2019 | 132.08 | 132.86 | 130.06 | 132.77 | 246,759 | +0.39(+0.29%) |
Sep 17, 2019 | 131.18 | 133.74 | 131.18 | 132.38 | 262,471 | +1.45(+1.11%) |
Sep 16, 2019 | 131.79 | 132.87 | 129.53 | 130.93 | 297,660 | -1.82(-1.37%) |
Sep 13, 2019 | 132.01 | 134.17 | 131.41 | 132.75 | 220,700 | +1.10(+0.84%) |
Sep 12, 2019 | 135.22 | 135.72 | 130.95 | 131.65 | 384,158 | -3.11(-2.31%) |
Sep 11, 2019 | 133.73 | 135.40 | 132.72 | 134.76 | 269,724 | +1.27(+0.95%) |
Sep 10, 2019 | 129.11 | 133.92 | 127.21 | 133.49 | 242,736 | +3.56(+2.74%) |
Sep 09, 2019 | 134.79 | 135.19 | 129.47 | 129.93 | 368,073 | -5.08(-3.76%) |
Sep 06, 2019 | 131.87 | 136.76 | 131.84 | 135.01 | 351,000 | +3.46(+2.63%) |
Sep 05, 2019 | 132.65 | 133.24 | 130.02 | 131.55 | 186,447 | +0.07(+0.05%) |
Sep 04, 2019 | 130.37 | 131.95 | 129.70 | 131.48 | 271,775 | +2.02(+1.56%) |
Sep 03, 2019 | 128.38 | 130.00 | 127.08 | 129.46 | 190,963 | +0.75(+0.58%) |
Aug 30, 2019 | 129.97 | 130.75 | 128.57 | 128.71 | 188,300 | -0.54(-0.42%) |
Aug 29, 2019 | 129.22 | 130.80 | 128.69 | 129.25 | 169,374 | +1.89(+1.48%) |
Aug 28, 2019 | 126.06 | 128.07 | 122.00 | 127.36 | 197,486 | +0.92(+0.73%) |
Aug 27, 2019 | 130.35 | 131.29 | 126.34 | 126.44 | 185,327 | -3.65(-2.81%) |
Aug 26, 2019 | 131.02 | 131.24 | 129.03 | 130.09 | 182,338 | -0.17(-0.13%) |
Aug 23, 2019 | 132.82 | 133.48 | 129.72 | 130.26 | 261,700 | -2.75(-2.07%) |
Aug 22, 2019 | 134.60 | 134.60 | 132.36 | 133.01 | 136,143 | -0.89(-0.66%) |
Aug 21, 2019 | 132.49 | 134.15 | 132.40 | 133.90 | 220,720 | +2.28(+1.73%) |
Aug 20, 2019 | 132.65 | 133.30 | 131.25 | 131.62 | 154,638 | -0.94(-0.71%) |
Aug 19, 2019 | 134.31 | 134.69 | 132.42 | 132.56 | 210,308 | -0.46(-0.35%) |
Aug 16, 2019 | 130.53 | 133.59 | 130.01 | 133.02 | 134,400 | +3.14(+2.42%) |
Aug 15, 2019 | 131.97 | 132.02 | 129.63 | 129.88 | 169,964 | -1.74(-1.32%) |
Aug 14, 2019 | 132.49 | 133.07 | 131.49 | 131.62 | 161,426 | -3.02(-2.24%) |
Aug 13, 2019 | 130.91 | 134.72 | 130.61 | 134.64 | 188,225 | +3.53(+2.69%) |
Aug 12, 2019 | 134.66 | 134.66 | 130.99 | 131.11 | 305,886 | -4.52(-3.33%) |
Aug 09, 2019 | 135.25 | 136.77 | 134.46 | 135.63 | 186,800 | -0.36(-0.26%) |
Aug 08, 2019 | 133.10 | 136.50 | 132.69 | 135.99 | 392,023 | +2.91(+2.19%) |
Aug 07, 2019 | 131.57 | 134.03 | 130.62 | 133.08 | 254,255 | +0.26(+0.20%) |
Aug 06, 2019 | 130.62 | 133.09 | 130.20 | 132.82 | 451,015 | +1.99(+1.52%) |
Aug 05, 2019 | 130.11 | 133.11 | 128.19 | 130.83 | 569,313 | -4.18(-3.10%) |
Aug 02, 2019 | 133.78 | 136.74 | 133.20 | 135.01 | 419,400 | -0.05(-0.04%) |