Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 114.85 | 116.95 | 114.85 | 115.76 | 31,486 | +1.88(+1.65%) |
Sep 29, 2020 | 114.96 | 115.17 | 113.77 | 113.88 | 27,740 | -2.73(-2.34%) |
Sep 28, 2020 | 117.85 | 117.85 | 116.48 | 116.61 | 13,987 | +0.45(+0.39%) |
Sep 25, 2020 | 114.84 | 116.39 | 114.55 | 116.16 | 10,600 | +0.89(+0.77%) |
Sep 24, 2020 | 114.89 | 115.90 | 114.41 | 115.28 | 19,467 | -0.26(-0.22%) |
Sep 23, 2020 | 117.98 | 118.45 | 115.47 | 115.53 | 31,390 | -3.97(-3.33%) |
Sep 22, 2020 | 119.89 | 120.67 | 119.51 | 119.51 | 21,307 | +1.18(+1.00%) |
Sep 21, 2020 | 118.16 | 118.69 | 117.42 | 118.33 | 20,790 | -1.92(-1.59%) |
Sep 18, 2020 | 120.40 | 120.40 | 119.41 | 120.24 | 8,833 | -0.02(-0.02%) |
Sep 17, 2020 | 118.69 | 121.31 | 118.36 | 120.26 | 13,880 | +0.60(+0.50%) |
Sep 16, 2020 | 121.41 | 121.41 | 119.41 | 119.66 | 12,798 | -2.54(-2.08%) |
Sep 15, 2020 | 123.90 | 124.15 | 121.77 | 122.20 | 22,802 | -0.10(-0.08%) |
Sep 14, 2020 | 122.57 | 123.48 | 122.12 | 122.30 | 32,235 | +5.39(+4.61%) |
Sep 11, 2020 | 117.39 | 118.85 | 116.91 | 116.91 | 25,253 | -0.26(-0.22%) |
Sep 10, 2020 | 120.87 | 120.87 | 117.15 | 117.17 | 24,058 | -4.10(-3.38%) |
Sep 09, 2020 | 122.02 | 122.53 | 120.72 | 121.27 | 24,679 | +0.75(+0.62%) |
Sep 08, 2020 | 121.34 | 122.38 | 120.52 | 120.52 | 23,858 | -0.41(-0.34%) |
Sep 04, 2020 | 121.52 | 122.49 | 118.84 | 120.93 | 32,216 | -0.68(-0.56%) |
Sep 03, 2020 | 122.69 | 124.43 | 120.95 | 121.62 | 56,295 | -5.24(-4.13%) |
Sep 02, 2020 | 126.89 | 127.49 | 126.38 | 126.86 | 41,187 | -2.67(-2.06%) |
Sep 01, 2020 | 128.12 | 130.43 | 127.67 | 129.53 | 44,643 | +0.27(+0.21%) |
Aug 31, 2020 | 129.20 | 129.95 | 128.62 | 129.26 | 25,329 | -1.14(-0.88%) |
Aug 28, 2020 | 130.02 | 131.72 | 129.43 | 130.40 | 11,260 | +1.33(+1.03%) |
Aug 27, 2020 | 129.87 | 131.03 | 129.07 | 129.07 | 11,823 | -1.24(-0.95%) |
Aug 26, 2020 | 129.09 | 130.35 | 128.67 | 130.31 | 20,104 | +0.78(+0.60%) |
Aug 25, 2020 | 130.08 | 130.12 | 128.84 | 129.53 | 12,664 | -1.63(-1.24%) |
Aug 24, 2020 | 132.53 | 132.75 | 129.97 | 131.16 | 15,898 | +2.25(+1.74%) |
Aug 21, 2020 | 128.16 | 128.93 | 128.16 | 128.91 | 8,445 | +0.24(+0.19%) |
Aug 20, 2020 | 128.47 | 128.94 | 128.41 | 128.68 | 12,189 | -2.86(-2.17%) |
Aug 19, 2020 | 131.67 | 132.33 | 131.23 | 131.53 | 16,529 | -3.37(-2.50%) |
Aug 18, 2020 | 135.03 | 135.46 | 132.38 | 134.90 | 22,330 | -1.26(-0.92%) |
Aug 17, 2020 | 134.75 | 136.16 | 134.52 | 136.16 | 16,096 | +2.52(+1.89%) |
Aug 14, 2020 | 134.03 | 134.25 | 133.02 | 133.63 | 19,080 | -0.02(-0.01%) |
Aug 13, 2020 | 131.70 | 133.96 | 131.35 | 133.65 | 28,896 | -0.25(-0.19%) |
Aug 12, 2020 | 131.59 | 133.90 | 131.59 | 133.90 | 19,590 | +3.44(+2.64%) |
Aug 11, 2020 | 130.81 | 132.61 | 129.77 | 130.46 | 26,416 | -2.00(-1.51%) |
Aug 10, 2020 | 131.03 | 132.84 | 130.44 | 132.45 | 28,010 | +1.77(+1.36%) |
Aug 07, 2020 | 130.75 | 131.82 | 129.77 | 130.68 | 26,169 | -0.57(-0.44%) |
Aug 06, 2020 | 129.78 | 132.15 | 129.29 | 131.25 | 25,429 | +0.84(+0.65%) |
Aug 05, 2020 | 129.57 | 131.56 | 129.49 | 130.41 | 45,702 | -1.56(-1.19%) |
Aug 04, 2020 | 131.58 | 132.34 | 131.20 | 131.97 | 12,979 | -0.81(-0.61%) |
Aug 03, 2020 | 131.68 | 133.43 | 131.68 | 132.78 | 22,588 | -2.41(-1.78%) |
Jul 31, 2020 | 135.25 | 135.69 | 134.48 | 135.19 | 27,420 | +0.73(+0.54%) |
Jul 30, 2020 | 134.02 | 135.14 | 132.87 | 134.46 | 9,073 | +0.07(+0.05%) |
Jul 29, 2020 | 133.26 | 134.90 | 133.26 | 134.39 | 31,456 | +2.81(+2.14%) |
Jul 28, 2020 | 130.52 | 132.12 | 130.47 | 131.58 | 14,894 | +0.66(+0.51%) |
Jul 27, 2020 | 129.85 | 131.45 | 129.85 | 130.92 | 19,406 | +0.66(+0.51%) |
Jul 24, 2020 | 130.66 | 130.92 | 129.66 | 130.26 | 11,990 | -0.64(-0.49%) |
Jul 23, 2020 | 131.02 | 131.92 | 130.13 | 130.90 | 11,170 | +0.38(+0.29%) |
Jul 22, 2020 | 131.23 | 131.97 | 130.44 | 130.52 | 37,242 | +2.00(+1.55%) |
Jul 21, 2020 | 130.03 | 130.49 | 128.05 | 128.52 | 33,820 | +0.53(+0.41%) |
Jul 20, 2020 | 126.93 | 127.99 | 126.79 | 127.99 | 14,300 | +0.69(+0.54%) |
Jul 17, 2020 | 127.84 | 128.03 | 126.50 | 127.30 | 22,937 | +0.77(+0.61%) |
Jul 16, 2020 | 127.85 | 127.88 | 125.76 | 126.54 | 22,799 | +0.92(+0.73%) |
Jul 15, 2020 | 125.52 | 126.40 | 124.89 | 125.62 | 22,017 | +1.41(+1.14%) |
Jul 14, 2020 | 121.90 | 124.21 | 121.77 | 124.21 | 21,357 | +1.26(+1.02%) |
Jul 13, 2020 | 123.98 | 124.69 | 122.14 | 122.95 | 30,367 | -3.55(-2.81%) |
Jul 10, 2020 | 126.39 | 126.78 | 125.17 | 126.50 | 27,212 | +1.57(+1.26%) |
Jul 09, 2020 | 127.56 | 128.86 | 124.92 | 124.92 | 23,563 | -1.58(-1.25%) |
Jul 08, 2020 | 127.06 | 128.25 | 126.12 | 126.51 | 33,289 | +0.86(+0.69%) |
Jul 07, 2020 | 126.59 | 127.81 | 125.64 | 125.64 | 41,081 | -3.50(-2.71%) |
Jul 06, 2020 | 128.90 | 129.50 | 127.57 | 129.15 | 19,513 | -3.21(-2.43%) |
Jul 02, 2020 | 135.28 | 135.47 | 132.29 | 132.36 | 29,506 | -0.09(-0.07%) |
Jul 01, 2020 | 132.39 | 134.13 | 131.76 | 132.44 | 32,597 | +1.00(+0.76%) |
Jun 30, 2020 | 130.00 | 131.84 | 129.91 | 131.45 | 34,155 | +4.09(+3.22%) |
Jun 29, 2020 | 128.35 | 128.42 | 125.93 | 127.35 | 38,342 | -4.30(-3.26%) |
Jun 26, 2020 | 132.37 | 132.37 | 130.41 | 131.65 | 13,658 | -0.65(-0.49%) |
Jun 25, 2020 | 132.12 | 133.03 | 130.83 | 132.30 | 15,438 | +0.73(+0.55%) |
Jun 24, 2020 | 136.19 | 136.19 | 131.46 | 131.57 | 33,607 | -7.98(-5.72%) |
Jun 23, 2020 | 140.86 | 140.98 | 139.55 | 139.55 | 20,028 | -0.55(-0.39%) |
Jun 22, 2020 | 138.68 | 141.56 | 138.68 | 140.10 | 31,299 | +1.41(+1.02%) |
Jun 19, 2020 | 139.08 | 139.15 | 136.58 | 138.69 | 37,221 | +1.29(+0.94%) |
Jun 18, 2020 | 137.65 | 138.24 | 136.91 | 137.39 | 16,693 | -3.06(-2.18%) |
Jun 17, 2020 | 140.46 | 140.92 | 139.30 | 140.45 | 15,708 | +1.00(+0.71%) |
Jun 16, 2020 | 141.06 | 141.06 | 137.86 | 139.46 | 34,036 | +0.90(+0.65%) |
Jun 15, 2020 | 134.66 | 138.62 | 134.09 | 138.55 | 35,397 | +3.11(+2.29%) |
Jun 12, 2020 | 137.00 | 137.32 | 133.19 | 135.45 | 35,657 | +0.21(+0.16%) |
Jun 11, 2020 | 138.92 | 139.34 | 135.24 | 135.24 | 32,690 | -7.24(-5.08%) |
Jun 10, 2020 | 142.24 | 143.04 | 141.20 | 142.48 | 14,162 | -1.05(-0.73%) |
Jun 09, 2020 | 140.74 | 143.98 | 139.86 | 143.52 | 27,319 | +0.85(+0.60%) |
Jun 08, 2020 | 144.33 | 145.03 | 140.99 | 142.67 | 62,255 | -1.55(-1.08%) |
Jun 05, 2020 | 143.28 | 144.23 | 142.91 | 144.22 | 45,771 | +2.32(+1.64%) |
Jun 04, 2020 | 142.61 | 143.45 | 141.90 | 141.90 | 27,881 | -0.35(-0.25%) |
Jun 03, 2020 | 142.84 | 142.91 | 141.30 | 142.26 | 22,210 | +0.87(+0.62%) |
Jun 02, 2020 | 140.70 | 141.51 | 139.55 | 141.38 | 30,539 | +4.40(+3.21%) |
Jun 01, 2020 | 136.33 | 137.38 | 136.02 | 136.98 | 33,905 | +2.17(+1.61%) |
May 29, 2020 | 135.83 | 135.83 | 133.55 | 134.81 | 20,692 | -0.63(-0.47%) |
May 28, 2020 | 139.59 | 139.59 | 134.66 | 135.44 | 21,613 | -1.05(-0.77%) |
May 27, 2020 | 134.70 | 136.50 | 132.59 | 136.50 | 30,668 | +6.35(+4.88%) |
May 26, 2020 | 133.97 | 134.74 | 130.14 | 130.14 | 29,657 | -1.23(-0.94%) |
May 22, 2020 | 131.31 | 131.56 | 130.35 | 131.38 | 14,735 | +0.42(+0.32%) |
May 21, 2020 | 131.76 | 132.06 | 130.33 | 130.96 | 14,563 | -1.00(-0.76%) |
May 20, 2020 | 131.26 | 132.49 | 130.94 | 131.96 | 21,144 | +2.46(+1.90%) |
May 19, 2020 | 131.32 | 131.89 | 129.19 | 129.50 | 31,155 | -0.90(-0.69%) |
May 18, 2020 | 128.91 | 130.72 | 128.61 | 130.40 | 25,218 | +4.00(+3.16%) |
May 15, 2020 | 123.71 | 126.76 | 123.63 | 126.40 | 17,139 | +1.21(+0.96%) |
May 14, 2020 | 125.35 | 126.09 | 123.70 | 125.19 | 26,869 | -2.08(-1.63%) |
May 13, 2020 | 130.16 | 130.32 | 126.32 | 127.27 | 29,897 | -1.23(-0.96%) |
May 12, 2020 | 129.83 | 131.00 | 128.23 | 128.51 | 27,784 | -2.31(-1.77%) |
May 11, 2020 | 131.09 | 131.56 | 130.01 | 130.82 | 32,256 | -1.68(-1.27%) |
May 08, 2020 | 130.66 | 132.50 | 130.66 | 132.50 | 20,692 | +2.67(+2.06%) |
May 07, 2020 | 130.16 | 130.77 | 129.54 | 129.84 | 29,187 | +1.04(+0.81%) |
May 06, 2020 | 131.63 | 132.24 | 128.45 | 128.79 | 37,398 | -0.53(-0.41%) |
May 05, 2020 | 129.61 | 130.46 | 128.93 | 129.32 | 24,333 | +3.12(+2.47%) |
May 04, 2020 | 125.89 | 126.51 | 124.90 | 126.20 | 23,781 | -0.75(-0.59%) |
May 01, 2020 | 127.70 | 127.78 | 126.11 | 126.95 | 23,096 | -3.16(-2.43%) |
Apr 30, 2020 | 130.85 | 131.11 | 128.19 | 130.10 | 27,666 | +0.26(+0.20%) |
Apr 29, 2020 | 129.12 | 130.59 | 128.27 | 129.84 | 25,095 | +3.44(+2.72%) |
Apr 28, 2020 | 129.98 | 129.98 | 126.39 | 126.41 | 29,255 | -1.87(-1.45%) |
Apr 27, 2020 | 129.65 | 130.03 | 127.60 | 128.28 | 50,809 | +6.13(+5.02%) |
Apr 24, 2020 | 121.79 | 122.91 | 121.25 | 122.14 | 38,877 | +0.36(+0.30%) |
Apr 23, 2020 | 122.49 | 123.19 | 121.02 | 121.78 | 38,821 | +1.96(+1.64%) |
Apr 22, 2020 | 120.56 | 120.90 | 118.46 | 119.82 | 29,085 | +2.08(+1.76%) |
Apr 21, 2020 | 119.61 | 119.90 | 116.68 | 117.74 | 43,623 | +1.01(+0.87%) |
Apr 20, 2020 | 118.09 | 118.70 | 116.73 | 116.73 | 38,430 | +0.76(+0.65%) |
Apr 17, 2020 | 114.96 | 116.73 | 114.96 | 115.97 | 43,057 | +1.45(+1.27%) |
Apr 16, 2020 | 114.74 | 114.77 | 113.36 | 114.52 | 23,886 | -2.28(-1.95%) |
Apr 15, 2020 | 117.05 | 118.38 | 116.02 | 116.79 | 25,383 | -1.97(-1.66%) |
Apr 14, 2020 | 118.35 | 118.85 | 117.56 | 118.77 | 56,696 | +3.15(+2.72%) |
Apr 13, 2020 | 117.08 | 118.30 | 115.15 | 115.62 | 25,717 | -1.75(-1.49%) |
Apr 09, 2020 | 118.79 | 119.32 | 116.84 | 117.37 | 23,828 | +0.27(+0.23%) |
Apr 08, 2020 | 116.29 | 118.03 | 116.00 | 117.10 | 15,604 | +2.16(+1.88%) |
Apr 07, 2020 | 117.92 | 118.11 | 113.96 | 114.94 | 44,124 | -2.60(-2.21%) |
Apr 06, 2020 | 116.48 | 118.55 | 115.42 | 117.54 | 47,910 | +2.17(+1.88%) |
Apr 03, 2020 | 115.31 | 115.64 | 113.46 | 115.37 | 21,737 | -0.78(-0.67%) |
Apr 02, 2020 | 115.36 | 116.84 | 114.03 | 116.14 | 52,771 | -0.18(-0.16%) |
Apr 01, 2020 | 118.49 | 118.85 | 115.75 | 116.32 | 34,120 | -5.42(-4.45%) |
Mar 31, 2020 | 126.85 | 127.22 | 121.45 | 121.74 | 60,622 | -0.69(-0.56%) |
Mar 30, 2020 | 120.13 | 122.95 | 119.41 | 122.43 | 46,453 | +7.83(+6.83%) |
Mar 27, 2020 | 115.30 | 116.59 | 114.41 | 114.60 | 32,829 | -2.68(-2.28%) |
Mar 26, 2020 | 112.92 | 117.75 | 111.77 | 117.28 | 52,331 | +3.93(+3.47%) |
Mar 25, 2020 | 118.05 | 118.12 | 110.71 | 113.35 | 66,670 | -2.71(-2.33%) |
Mar 24, 2020 | 118.51 | 118.99 | 113.76 | 116.06 | 57,513 | +4.31(+3.86%) |
Mar 23, 2020 | 112.68 | 115.65 | 109.32 | 111.75 | 34,507 | -2.38(-2.09%) |
Mar 20, 2020 | 117.37 | 118.88 | 113.69 | 114.13 | 29,683 | -1.97(-1.70%) |
Mar 19, 2020 | 113.29 | 117.66 | 112.33 | 116.11 | 38,863 | +2.17(+1.91%) |
Mar 18, 2020 | 109.74 | 116.23 | 109.74 | 113.93 | 54,253 | -2.36(-2.03%) |
Mar 17, 2020 | 112.36 | 116.29 | 111.56 | 116.29 | 53,087 | +6.10(+5.54%) |
Mar 16, 2020 | 104.87 | 116.31 | 104.87 | 110.18 | 48,623 | -6.91(-5.90%) |
Mar 13, 2020 | 115.27 | 117.10 | 111.56 | 117.10 | 55,066 | +5.70(+5.12%) |
Mar 12, 2020 | 112.64 | 116.50 | 111.39 | 111.39 | 47,602 | -11.19(-9.13%) |
Mar 11, 2020 | 128.28 | 128.28 | 121.40 | 122.59 | 37,798 | -7.77(-5.96%) |
Mar 10, 2020 | 129.65 | 130.36 | 126.14 | 130.36 | 20,763 | +4.61(+3.66%) |
Mar 09, 2020 | 119.59 | 133.42 | 119.59 | 125.75 | 45,115 | -8.90(-6.61%) |
Mar 06, 2020 | 133.31 | 135.04 | 132.80 | 134.66 | 32,515 | -1.25(-0.92%) |
Mar 05, 2020 | 136.04 | 138.09 | 135.91 | 135.91 | 16,619 | -4.20(-3.00%) |
Mar 04, 2020 | 142.53 | 142.53 | 138.69 | 140.11 | 23,585 | -1.47(-1.04%) |
Mar 03, 2020 | 143.00 | 143.00 | 139.93 | 141.58 | 40,956 | -0.78(-0.55%) |
Mar 02, 2020 | 140.34 | 142.36 | 139.04 | 142.36 | 35,332 | +1.73(+1.23%) |
Feb 28, 2020 | 137.19 | 141.48 | 137.19 | 140.64 | 33,459 | -0.06(-0.04%) |
Feb 27, 2020 | 143.37 | 144.44 | 140.69 | 140.69 | 19,303 | -6.49(-4.41%) |
Feb 26, 2020 | 147.55 | 148.63 | 146.02 | 147.19 | 19,391 | +3.80(+2.65%) |
Feb 25, 2020 | 147.81 | 147.81 | 143.17 | 143.39 | 16,526 | -5.04(-3.40%) |
Feb 24, 2020 | 148.86 | 149.58 | 147.79 | 148.44 | 12,997 | -2.48(-1.64%) |
Feb 21, 2020 | 150.53 | 151.09 | 150.32 | 150.91 | 8,076 | -0.09(-0.06%) |
Feb 20, 2020 | 151.80 | 153.82 | 150.30 | 151.00 | 17,339 | -3.81(-2.46%) |
Feb 19, 2020 | 154.70 | 155.50 | 154.47 | 154.81 | 8,491 | -0.14(-0.09%) |
Feb 18, 2020 | 154.79 | 156.17 | 154.71 | 154.96 | 14,476 | +4.38(+2.91%) |
Feb 14, 2020 | 150.12 | 150.90 | 149.81 | 150.58 | 9,335 | +0.70(+0.46%) |
Feb 13, 2020 | 149.75 | 150.30 | 148.25 | 149.88 | 11,962 | -2.13(-1.40%) |
Feb 12, 2020 | 151.36 | 152.68 | 151.06 | 152.01 | 13,995 | +1.17(+0.78%) |
Feb 11, 2020 | 150.26 | 151.59 | 150.26 | 150.84 | 11,922 | +2.65(+1.79%) |
Feb 10, 2020 | 145.51 | 148.62 | 145.51 | 148.19 | 9,840 | +1.18(+0.80%) |
Feb 07, 2020 | 147.08 | 147.76 | 146.96 | 147.00 | 5,139 | -0.62(-0.42%) |
Feb 06, 2020 | 148.46 | 148.59 | 147.32 | 147.62 | 13,034 | +0.05(+0.03%) |
Feb 05, 2020 | 147.01 | 147.88 | 146.45 | 147.58 | 16,405 | +2.23(+1.53%) |
Feb 04, 2020 | 144.42 | 145.84 | 144.42 | 145.35 | 11,642 | +1.63(+1.13%) |
Feb 03, 2020 | 142.11 | 144.39 | 142.11 | 143.72 | 24,676 | -1.53(-1.06%) |
Jan 31, 2020 | 146.61 | 147.30 | 145.25 | 145.25 | 11,222 | -1.91(-1.30%) |
Jan 30, 2020 | 147.00 | 147.78 | 146.04 | 147.16 | 15,821 | -1.78(-1.20%) |
Jan 29, 2020 | 150.64 | 151.09 | 148.86 | 148.94 | 23,989 | -1.57(-1.05%) |
Jan 28, 2020 | 149.68 | 150.77 | 148.41 | 150.51 | 27,063 | +2.29(+1.54%) |
Jan 27, 2020 | 146.72 | 148.75 | 146.33 | 148.22 | 27,521 | +1.57(+1.07%) |
Jan 24, 2020 | 147.53 | 148.14 | 146.54 | 146.65 | 8,600 | -1.29(-0.87%) |
Jan 23, 2020 | 146.85 | 148.14 | 146.62 | 147.94 | 12,301 | -0.63(-0.42%) |
Jan 22, 2020 | 148.22 | 148.73 | 147.50 | 148.57 | 13,811 | +0.11(+0.08%) |
Jan 21, 2020 | 149.21 | 149.44 | 148.03 | 148.45 | 18,466 | -0.98(-0.66%) |
Jan 17, 2020 | 150.16 | 150.94 | 149.21 | 149.44 | 7,656 | -0.64(-0.43%) |
Jan 16, 2020 | 148.62 | 150.57 | 148.24 | 150.07 | 18,557 | -0.58(-0.39%) |
Jan 15, 2020 | 150.06 | 151.15 | 150.06 | 150.66 | 13,793 | -1.03(-0.68%) |
Jan 14, 2020 | 154.69 | 154.69 | 151.69 | 151.69 | 12,224 | -2.65(-1.72%) |
Jan 13, 2020 | 151.81 | 154.34 | 151.39 | 154.34 | 11,919 | +3.37(+2.23%) |
Jan 10, 2020 | 151.50 | 151.69 | 150.71 | 150.97 | 12,481 | -0.51(-0.34%) |
Jan 09, 2020 | 149.64 | 151.92 | 149.29 | 151.49 | 15,044 | -0.12(-0.08%) |
Jan 08, 2020 | 151.54 | 152.33 | 151.17 | 151.61 | 15,091 | -0.18(-0.12%) |
Jan 07, 2020 | 153.69 | 153.85 | 151.79 | 151.79 | 16,635 | -3.78(-2.43%) |
Jan 06, 2020 | 154.07 | 155.58 | 153.72 | 155.58 | 22,241 | +4.67(+3.10%) |
Jan 03, 2020 | 150.90 | 150.94 | 149.95 | 150.90 | 15,523 | +0.09(+0.06%) |
Jan 02, 2020 | 148.73 | 151.02 | 148.52 | 150.81 | 25,818 | +2.97(+2.01%) |
Dec 31, 2019 | 148.96 | 148.96 | 147.56 | 147.83 | 17,306 | -0.49(-0.33%) |
Dec 30, 2019 | 148.29 | 149.46 | 147.62 | 148.32 | 60,302 | -3.15(-2.08%) |
Dec 27, 2019 | 151.59 | 151.59 | 150.68 | 151.47 | 12,271 | +0.74(+0.49%) |
Dec 26, 2019 | 151.90 | 151.90 | 150.64 | 150.73 | 19,197 | -1.77(-1.16%) |
Dec 24, 2019 | 153.08 | 153.41 | 152.02 | 152.51 | 6,941 | -0.89(-0.58%) |
Dec 23, 2019 | 153.08 | 153.93 | 152.65 | 153.40 | 10,782 | -0.21(-0.14%) |
Dec 20, 2019 | 153.74 | 154.12 | 153.34 | 153.61 | 15,986 | +0.53(+0.35%) |
Dec 19, 2019 | 152.95 | 153.08 | 152.05 | 153.08 | 16,564 | -1.05(-0.68%) |
Dec 18, 2019 | 153.32 | 154.46 | 153.08 | 154.12 | 13,220 | +0.05(+0.03%) |
Dec 17, 2019 | 153.76 | 154.70 | 153.76 | 154.07 | 13,183 | +0.24(+0.15%) |
Dec 16, 2019 | 154.98 | 155.24 | 153.61 | 153.84 | 17,227 | -3.95(-2.50%) |
Dec 13, 2019 | 157.42 | 158.35 | 157.34 | 157.78 | 5,889 | -0.27(-0.17%) |
Dec 12, 2019 | 158.31 | 158.69 | 157.29 | 158.05 | 11,808 | -1.40(-0.88%) |
Dec 11, 2019 | 158.53 | 159.49 | 158.27 | 159.45 | 19,176 | +2.78(+1.77%) |
Dec 10, 2019 | 156.40 | 157.82 | 155.92 | 156.67 | 7,259 | +0.62(+0.40%) |
Dec 09, 2019 | 154.59 | 157.13 | 154.59 | 156.05 | 10,588 | +0.12(+0.08%) |
Dec 06, 2019 | 156.97 | 156.97 | 155.62 | 155.93 | 7,362 | -0.83(-0.53%) |
Dec 05, 2019 | 154.90 | 156.76 | 154.90 | 156.76 | 14,002 | +1.27(+0.82%) |
Dec 04, 2019 | 156.50 | 156.92 | 154.41 | 155.48 | 20,036 | -0.28(-0.18%) |
Dec 03, 2019 | 156.03 | 156.61 | 155.76 | 155.76 | 11,410 | -0.59(-0.38%) |
Dec 02, 2019 | 156.88 | 157.31 | 155.79 | 156.35 | 14,171 | -0.82(-0.52%) |
Nov 29, 2019 | 156.19 | 157.20 | 156.19 | 157.16 | 5,469 | +1.42(+0.91%) |
Nov 27, 2019 | 155.80 | 155.81 | 155.09 | 155.75 | 11,990 | -1.13(-0.72%) |
Nov 26, 2019 | 156.48 | 157.80 | 156.40 | 156.88 | 19,456 | +0.95(+0.61%) |
Nov 25, 2019 | 156.24 | 156.73 | 155.22 | 155.93 | 13,488 | +3.00(+1.96%) |
Nov 22, 2019 | 152.53 | 153.25 | 151.73 | 152.93 | 5,048 | +0.26(+0.17%) |
Nov 21, 2019 | 153.24 | 154.08 | 152.55 | 152.68 | 10,503 | +1.59(+1.05%) |
Nov 20, 2019 | 150.53 | 151.12 | 149.04 | 151.09 | 44,005 | +0.25(+0.16%) |
Nov 19, 2019 | 152.32 | 152.32 | 150.84 | 150.84 | 22,462 | -1.76(-1.15%) |
Nov 18, 2019 | 152.84 | 153.87 | 152.51 | 152.60 | 53,131 | -4.62(-2.94%) |
Nov 15, 2019 | 156.97 | 157.53 | 156.63 | 157.22 | 10,517 | +1.14(+0.73%) |
Nov 14, 2019 | 155.91 | 156.46 | 155.51 | 156.08 | 8,887 | +1.37(+0.88%) |
Nov 13, 2019 | 152.91 | 155.50 | 152.91 | 154.71 | 15,336 | +2.45(+1.61%) |
Nov 12, 2019 | 152.01 | 153.24 | 151.57 | 152.26 | 15,570 | -1.30(-0.85%) |
Nov 11, 2019 | 152.42 | 154.22 | 152.12 | 153.56 | 17,648 | -2.88(-1.84%) |
Nov 08, 2019 | 156.40 | 156.80 | 155.05 | 156.44 | 5,048 | +0.04(+0.02%) |
Nov 07, 2019 | 156.97 | 156.97 | 155.08 | 156.40 | 8,163 | -1.50(-0.95%) |
Nov 06, 2019 | 155.84 | 158.56 | 155.84 | 157.91 | 14,922 | +1.73(+1.11%) |
Nov 05, 2019 | 154.86 | 156.28 | 154.86 | 156.18 | 7,308 | +2.38(+1.55%) |
Nov 04, 2019 | 154.09 | 154.30 | 153.51 | 153.80 | 11,657 | -3.06(-1.95%) |
Nov 01, 2019 | 156.60 | 156.86 | 155.79 | 156.86 | 4,312 | +1.02(+0.65%) |
Oct 31, 2019 | 153.78 | 155.98 | 153.48 | 155.84 | 6,723 | +1.74(+1.13%) |
Oct 30, 2019 | 155.91 | 155.91 | 153.66 | 154.10 | 9,017 | -3.27(-2.08%) |
Oct 29, 2019 | 155.75 | 157.39 | 155.75 | 157.37 | 14,539 | +3.26(+2.12%) |
Oct 28, 2019 | 152.54 | 154.38 | 152.27 | 154.11 | 8,139 | -0.47(-0.31%) |
Oct 25, 2019 | 154.03 | 154.86 | 153.49 | 154.59 | 5,048 | +0.97(+0.63%) |
Oct 24, 2019 | 154.00 | 154.03 | 152.94 | 153.62 | 5,437 | -0.07(-0.04%) |
Oct 23, 2019 | 153.54 | 153.88 | 152.45 | 153.69 | 6,368 | -0.08(-0.05%) |
Oct 22, 2019 | 153.84 | 155.10 | 153.68 | 153.76 | 5,530 | -1.99(-1.28%) |
Oct 21, 2019 | 154.90 | 155.75 | 154.80 | 155.75 | 5,189 | +0.34(+0.22%) |
Oct 18, 2019 | 155.48 | 156.19 | 154.22 | 155.41 | 11,464 | +0.18(+0.12%) |
Oct 17, 2019 | 156.40 | 156.80 | 155.22 | 155.22 | 8,356 | -2.74(-1.73%) |
Oct 16, 2019 | 157.62 | 157.96 | 156.85 | 157.96 | 3,992 | -0.40(-0.25%) |
Oct 15, 2019 | 156.97 | 158.36 | 156.69 | 158.36 | 9,796 | +2.82(+1.82%) |
Oct 14, 2019 | 156.97 | 156.97 | 155.20 | 155.54 | 5,100 | -0.94(-0.60%) |
Oct 11, 2019 | 155.31 | 156.48 | 155.26 | 156.48 | 2,419 | +1.74(+1.12%) |
Oct 10, 2019 | 155.59 | 155.70 | 154.74 | 154.74 | 6,042 | -0.94(-0.60%) |
Oct 09, 2019 | 154.50 | 156.42 | 154.47 | 155.68 | 7,459 | +1.19(+0.77%) |
Oct 08, 2019 | 155.96 | 156.01 | 154.49 | 154.49 | 5,778 | -1.67(-1.07%) |
Oct 07, 2019 | 156.27 | 156.84 | 155.32 | 156.17 | 6,961 | +0.63(+0.40%) |
Oct 04, 2019 | 155.54 | 156.89 | 155.24 | 155.54 | 8,519 | +0.96(+0.62%) |
Oct 03, 2019 | 152.42 | 154.88 | 152.42 | 154.58 | 5,823 | +0.84(+0.54%) |
Oct 02, 2019 | 153.92 | 154.26 | 153.02 | 153.74 | 10,891 | -2.00(-1.28%) |