Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 149.68 | 151.65 | 147.52 | 151.06 | 1,624,330 | +0.78(+0.52%) |
Oct 29, 2020 | 147.70 | 151.33 | 147.06 | 150.28 | 1,549,909 | +2.54(+1.72%) |
Oct 28, 2020 | 148.39 | 151.78 | 147.66 | 147.75 | 1,592,741 | -3.42(-2.26%) |
Oct 27, 2020 | 151.34 | 155.94 | 149.07 | 151.16 | 3,004,919 | -5.95(-3.79%) |
Oct 26, 2020 | 159.42 | 159.42 | 155.85 | 157.12 | 1,186,377 | -4.68(-2.89%) |
Oct 23, 2020 | 163.43 | 164.46 | 160.14 | 161.80 | 653,186 | +0.00(+0.00%) |
Oct 22, 2020 | 160.25 | 162.05 | 159.55 | 161.80 | 1,275,860 | +3.29(+2.08%) |
Oct 21, 2020 | 159.25 | 161.48 | 158.46 | 158.51 | 829,579 | -1.19(-0.75%) |
Oct 20, 2020 | 159.59 | 161.81 | 158.16 | 159.70 | 933,830 | +1.92(+1.22%) |
Oct 19, 2020 | 160.63 | 160.63 | 156.92 | 157.78 | 832,615 | -2.54(-1.58%) |
Oct 16, 2020 | 161.38 | 162.56 | 160.22 | 160.32 | 1,047,717 | -0.25(-0.15%) |
Oct 15, 2020 | 159.34 | 160.93 | 158.01 | 160.56 | 1,135,544 | -0.79(-0.49%) |
Oct 14, 2020 | 161.96 | 163.84 | 160.88 | 161.35 | 720,482 | -0.38(-0.24%) |
Oct 13, 2020 | 160.55 | 162.81 | 158.80 | 161.74 | 1,333,368 | -0.03(-0.02%) |
Oct 12, 2020 | 160.48 | 163.15 | 160.48 | 161.76 | 1,002,162 | +1.19(+0.74%) |
Oct 09, 2020 | 159.06 | 163.09 | 158.56 | 160.57 | 1,850,531 | +2.79(+1.77%) |
Oct 08, 2020 | 157.25 | 158.63 | 156.27 | 157.78 | 833,797 | +1.44(+0.92%) |
Oct 07, 2020 | 154.23 | 156.63 | 153.80 | 156.34 | 937,515 | +4.67(+3.08%) |
Oct 06, 2020 | 154.34 | 155.19 | 151.56 | 151.66 | 1,182,773 | -2.23(-1.45%) |
Oct 05, 2020 | 151.78 | 154.31 | 149.67 | 153.89 | 808,464 | +4.09(+2.73%) |
Oct 02, 2020 | 145.46 | 152.21 | 144.45 | 149.80 | 799,073 | +1.98(+1.34%) |
Oct 01, 2020 | 148.68 | 150.35 | 146.52 | 147.82 | 872,585 | +0.39(+0.27%) |
Sep 30, 2020 | 147.46 | 150.05 | 146.36 | 147.43 | 973,383 | +0.65(+0.45%) |
Sep 29, 2020 | 149.25 | 149.54 | 146.28 | 146.77 | 1,017,560 | -2.35(-1.58%) |
Sep 28, 2020 | 147.73 | 150.35 | 147.06 | 149.13 | 1,256,767 | +3.76(+2.59%) |
Sep 25, 2020 | 141.90 | 146.57 | 141.75 | 145.37 | 787,080 | +2.46(+1.72%) |
Sep 24, 2020 | 142.13 | 145.22 | 140.88 | 142.90 | 878,939 | +0.45(+0.32%) |
Sep 23, 2020 | 143.56 | 145.54 | 142.16 | 142.45 | 1,084,452 | -0.67(-0.47%) |
Sep 22, 2020 | 140.74 | 143.20 | 139.89 | 143.12 | 787,542 | +2.75(+1.96%) |
Sep 21, 2020 | 141.87 | 142.57 | 138.33 | 140.37 | 1,400,706 | -5.36(-3.68%) |
Sep 18, 2020 | 148.79 | 149.85 | 145.26 | 145.73 | 2,491,726 | -3.56(-2.39%) |
Sep 17, 2020 | 147.91 | 151.86 | 146.24 | 149.29 | 1,116,636 | -1.01(-0.67%) |
Sep 16, 2020 | 148.76 | 152.11 | 147.90 | 150.30 | 918,106 | +2.29(+1.55%) |
Sep 15, 2020 | 148.27 | 149.75 | 147.32 | 148.01 | 771,147 | +0.45(+0.30%) |
Sep 14, 2020 | 146.89 | 148.80 | 146.44 | 147.56 | 920,477 | +3.03(+2.10%) |
Sep 11, 2020 | 143.04 | 145.82 | 142.53 | 144.53 | 713,147 | +1.61(+1.13%) |
Sep 10, 2020 | 143.78 | 146.35 | 142.38 | 142.92 | 908,891 | -0.33(-0.23%) |
Sep 09, 2020 | 142.34 | 145.12 | 142.34 | 143.25 | 1,060,617 | +1.82(+1.29%) |
Sep 08, 2020 | 143.94 | 144.65 | 140.87 | 141.43 | 1,070,410 | -4.12(-2.83%) |
Sep 04, 2020 | 148.09 | 148.74 | 143.53 | 145.55 | 719,088 | -0.36(-0.25%) |
Sep 03, 2020 | 151.40 | 151.56 | 144.52 | 145.91 | 1,022,092 | -5.20(-3.44%) |
Sep 02, 2020 | 150.51 | 152.93 | 149.99 | 151.11 | 1,236,426 | +0.83(+0.55%) |
Sep 01, 2020 | 145.78 | 150.75 | 145.71 | 150.28 | 1,272,078 | +3.67(+2.50%) |
Aug 31, 2020 | 149.84 | 149.84 | 146.46 | 146.61 | 1,065,917 | -3.20(-2.14%) |
Aug 28, 2020 | 146.38 | 149.86 | 145.87 | 149.81 | 1,634,985 | +5.47(+3.79%) |
Aug 27, 2020 | 145.83 | 146.37 | 144.25 | 144.34 | 503,057 | -0.20(-0.14%) |
Aug 26, 2020 | 144.26 | 145.20 | 143.49 | 144.54 | 740,613 | -0.01(-0.01%) |
Aug 25, 2020 | 146.03 | 146.32 | 143.52 | 144.55 | 590,434 | -0.60(-0.41%) |
Aug 24, 2020 | 144.95 | 145.75 | 144.28 | 145.15 | 844,531 | +1.08(+0.75%) |
Aug 21, 2020 | 143.14 | 144.62 | 142.73 | 144.07 | 630,769 | +0.93(+0.65%) |
Aug 20, 2020 | 142.31 | 143.50 | 141.44 | 143.14 | 857,531 | -0.74(-0.52%) |
Aug 19, 2020 | 144.91 | 145.53 | 143.49 | 143.88 | 663,726 | -0.86(-0.59%) |
Aug 18, 2020 | 144.64 | 146.58 | 144.41 | 144.74 | 1,047,790 | +0.14(+0.09%) |
Aug 17, 2020 | 143.91 | 144.98 | 143.38 | 144.60 | 758,224 | +0.90(+0.62%) |
Aug 14, 2020 | 142.95 | 144.80 | 142.12 | 143.71 | 767,994 | +0.34(+0.24%) |
Aug 13, 2020 | 143.95 | 145.01 | 143.29 | 143.37 | 1,007,508 | -1.76(-1.21%) |
Aug 12, 2020 | 147.25 | 147.51 | 144.16 | 145.12 | 929,360 | -0.97(-0.66%) |
Aug 11, 2020 | 146.24 | 148.65 | 145.39 | 146.09 | 1,800,547 | +1.30(+0.90%) |
Aug 10, 2020 | 142.55 | 145.48 | 142.12 | 144.79 | 1,769,669 | +2.45(+1.72%) |
Aug 07, 2020 | 140.45 | 142.41 | 139.68 | 142.33 | 845,888 | +2.01(+1.43%) |
Aug 06, 2020 | 141.72 | 142.51 | 140.06 | 140.32 | 772,483 | -2.05(-1.44%) |
Aug 05, 2020 | 140.88 | 142.91 | 140.66 | 142.37 | 1,004,798 | +2.40(+1.71%) |
Aug 04, 2020 | 139.24 | 141.16 | 139.00 | 139.97 | 1,071,488 | +0.23(+0.16%) |
Aug 03, 2020 | 139.63 | 141.04 | 138.48 | 139.75 | 978,469 | +0.98(+0.70%) |
Jul 31, 2020 | 139.38 | 139.79 | 134.75 | 138.77 | 1,722,049 | -1.03(-0.74%) |
Jul 30, 2020 | 139.46 | 142.22 | 136.22 | 139.80 | 1,272,311 | -1.47(-1.04%) |
Jul 29, 2020 | 138.72 | 141.41 | 138.72 | 141.27 | 1,662,781 | +3.05(+2.21%) |
Jul 28, 2020 | 141.53 | 141.79 | 137.85 | 138.22 | 1,644,825 | -4.44(-3.11%) |
Jul 27, 2020 | 138.27 | 143.31 | 137.19 | 142.65 | 1,273,988 | +4.25(+3.07%) |
Jul 24, 2020 | 138.21 | 138.86 | 136.30 | 138.40 | 1,591,343 | +0.50(+0.36%) |
Jul 23, 2020 | 138.41 | 139.61 | 136.88 | 137.90 | 1,213,695 | +0.05(+0.03%) |
Jul 22, 2020 | 139.11 | 140.45 | 137.44 | 137.85 | 1,203,148 | -1.34(-0.96%) |
Jul 21, 2020 | 139.14 | 140.08 | 137.68 | 139.19 | 918,904 | +1.43(+1.04%) |
Jul 20, 2020 | 137.84 | 138.48 | 136.22 | 137.76 | 841,995 | -1.04(-0.75%) |
Jul 17, 2020 | 139.35 | 139.68 | 138.06 | 138.80 | 668,225 | +0.49(+0.35%) |
Jul 16, 2020 | 136.73 | 138.91 | 134.97 | 138.31 | 1,021,419 | +1.19(+0.86%) |
Jul 15, 2020 | 135.86 | 138.40 | 134.56 | 137.13 | 1,541,025 | +4.60(+3.47%) |
Jul 14, 2020 | 127.89 | 133.01 | 126.61 | 132.53 | 1,249,746 | +3.97(+3.09%) |
Jul 13, 2020 | 127.99 | 131.91 | 127.14 | 128.56 | 1,282,754 | +1.92(+1.52%) |
Jul 10, 2020 | 124.61 | 126.78 | 124.10 | 126.64 | 717,170 | +2.61(+2.10%) |
Jul 09, 2020 | 125.78 | 126.43 | 122.33 | 124.03 | 951,214 | -2.03(-1.61%) |
Jul 08, 2020 | 126.20 | 126.54 | 124.10 | 126.06 | 806,290 | +0.35(+0.28%) |
Jul 07, 2020 | 126.09 | 126.72 | 124.87 | 125.71 | 902,884 | -1.99(-1.56%) |
Jul 06, 2020 | 128.02 | 128.69 | 126.23 | 127.70 | 980,060 | +2.67(+2.14%) |
Jul 02, 2020 | 124.90 | 128.48 | 123.83 | 125.03 | 1,077,689 | +2.29(+1.87%) |
Jul 01, 2020 | 126.19 | 127.34 | 122.13 | 122.74 | 1,420,747 | -3.41(-2.71%) |
Jun 30, 2020 | 122.58 | 126.93 | 122.42 | 126.15 | 1,541,015 | +2.95(+2.40%) |
Jun 29, 2020 | 124.84 | 125.26 | 122.30 | 123.20 | 1,280,037 | -0.14(-0.11%) |
Jun 26, 2020 | 122.05 | 123.73 | 120.61 | 123.34 | 2,011,083 | +0.62(+0.50%) |
Jun 25, 2020 | 117.65 | 123.10 | 117.26 | 122.72 | 1,787,083 | +4.07(+3.43%) |
Jun 24, 2020 | 121.11 | 121.61 | 117.55 | 118.65 | 1,246,224 | -4.16(-3.38%) |
Jun 23, 2020 | 124.20 | 124.67 | 122.68 | 122.80 | 1,046,314 | +0.25(+0.20%) |
Jun 22, 2020 | 120.39 | 122.92 | 119.32 | 122.56 | 1,157,654 | +1.35(+1.11%) |
Jun 19, 2020 | 126.71 | 127.04 | 121.21 | 121.21 | 2,609,259 | -2.57(-2.08%) |
Jun 18, 2020 | 121.36 | 125.18 | 120.39 | 123.78 | 1,678,195 | +1.31(+1.07%) |
Jun 17, 2020 | 125.55 | 126.07 | 121.97 | 122.47 | 1,189,220 | -2.72(-2.18%) |
Jun 16, 2020 | 128.87 | 130.31 | 122.58 | 125.19 | 1,832,434 | +2.66(+2.17%) |
Jun 15, 2020 | 113.43 | 122.96 | 112.90 | 122.53 | 2,230,140 | +3.88(+3.27%) |
Jun 12, 2020 | 121.94 | 123.21 | 114.19 | 118.65 | 2,877,853 | +2.39(+2.05%) |
Jun 11, 2020 | 117.25 | 121.16 | 115.44 | 116.26 | 2,020,765 | -7.27(-5.88%) |
Jun 10, 2020 | 127.50 | 127.53 | 123.48 | 123.53 | 1,796,055 | -4.30(-3.36%) |
Jun 09, 2020 | 130.97 | 132.13 | 127.64 | 127.83 | 2,572,027 | -6.34(-4.72%) |
Jun 08, 2020 | 133.54 | 137.39 | 133.14 | 134.16 | 2,206,682 | +1.44(+1.08%) |
Jun 05, 2020 | 136.34 | 139.76 | 131.93 | 132.72 | 2,486,508 | +3.75(+2.91%) |
Jun 04, 2020 | 123.92 | 129.10 | 123.29 | 128.97 | 1,517,046 | +4.12(+3.30%) |
Jun 03, 2020 | 121.13 | 128.30 | 121.13 | 124.86 | 1,914,439 | +6.18(+5.21%) |
Jun 02, 2020 | 114.90 | 118.67 | 114.09 | 118.67 | 1,437,999 | +5.46(+4.82%) |
Jun 01, 2020 | 113.16 | 114.74 | 111.84 | 113.22 | 1,200,563 | +0.30(+0.26%) |
May 29, 2020 | 112.73 | 114.66 | 109.63 | 112.92 | 2,058,312 | -0.94(-0.82%) |
May 28, 2020 | 120.42 | 120.63 | 113.59 | 113.85 | 1,413,447 | -5.72(-4.78%) |
May 27, 2020 | 120.33 | 123.14 | 118.24 | 119.57 | 2,970,112 | +4.27(+3.70%) |
May 26, 2020 | 115.11 | 116.52 | 113.39 | 115.30 | 2,032,768 | +5.95(+5.44%) |
May 22, 2020 | 111.60 | 111.94 | 108.80 | 109.35 | 1,707,132 | -1.83(-1.64%) |
May 21, 2020 | 113.97 | 115.25 | 110.70 | 111.18 | 1,371,051 | -3.25(-2.84%) |
May 20, 2020 | 111.33 | 115.20 | 111.33 | 114.43 | 2,257,734 | +4.72(+4.30%) |
May 19, 2020 | 112.51 | 112.58 | 107.60 | 109.71 | 2,447,938 | +1.11(+1.02%) |
May 18, 2020 | 101.87 | 109.24 | 101.66 | 108.61 | 2,098,587 | +11.54(+11.89%) |
May 15, 2020 | 92.91 | 98.80 | 92.53 | 97.07 | 2,030,538 | +3.05(+3.25%) |
May 14, 2020 | 90.06 | 94.29 | 87.89 | 94.02 | 2,610,698 | +1.85(+2.01%) |
May 13, 2020 | 97.18 | 97.21 | 91.07 | 92.16 | 2,215,979 | -5.70(-5.82%) |
May 12, 2020 | 100.28 | 101.93 | 97.86 | 97.86 | 2,870,199 | -4.37(-4.28%) |
May 11, 2020 | 104.11 | 104.86 | 100.84 | 102.23 | 1,652,307 | -3.38(-3.20%) |
May 08, 2020 | 100.81 | 105.76 | 100.66 | 105.61 | 3,394,710 | +6.62(+6.68%) |
May 07, 2020 | 96.61 | 99.44 | 96.61 | 98.99 | 3,047,279 | +3.48(+3.65%) |
May 06, 2020 | 96.52 | 97.17 | 94.39 | 95.51 | 1,805,521 | -0.91(-0.94%) |
May 05, 2020 | 94.99 | 97.79 | 94.36 | 96.42 | 2,476,453 | +2.87(+3.07%) |
May 04, 2020 | 94.38 | 95.85 | 91.36 | 93.55 | 2,549,113 | -2.31(-2.41%) |
May 01, 2020 | 97.00 | 99.67 | 95.55 | 95.86 | 2,942,764 | -3.33(-3.36%) |
Apr 30, 2020 | 101.09 | 104.53 | 97.22 | 99.19 | 5,196,926 | -10.70(-9.74%) |
Apr 29, 2020 | 109.15 | 111.62 | 108.62 | 109.89 | 2,109,755 | +3.84(+3.62%) |
Apr 28, 2020 | 102.97 | 107.85 | 102.97 | 106.05 | 2,135,942 | +4.57(+4.51%) |
Apr 27, 2020 | 97.77 | 102.39 | 97.37 | 101.48 | 1,592,974 | +4.50(+4.64%) |
Apr 24, 2020 | 96.09 | 98.11 | 93.85 | 96.98 | 2,458,710 | +1.72(+1.80%) |
Apr 23, 2020 | 96.84 | 98.70 | 94.87 | 95.26 | 1,707,467 | -1.39(-1.43%) |
Apr 22, 2020 | 98.12 | 98.60 | 94.57 | 96.64 | 1,367,544 | +0.93(+0.97%) |
Apr 21, 2020 | 94.82 | 96.59 | 94.13 | 95.72 | 1,610,495 | -3.73(-3.75%) |
Apr 20, 2020 | 98.01 | 101.23 | 95.97 | 99.44 | 1,966,275 | -1.85(-1.83%) |
Apr 17, 2020 | 100.19 | 102.43 | 99.69 | 101.30 | 2,335,058 | +5.25(+5.46%) |
Apr 16, 2020 | 96.56 | 96.56 | 93.82 | 96.05 | 2,085,475 | -0.43(-0.45%) |
Apr 15, 2020 | 99.37 | 100.61 | 95.33 | 96.48 | 1,992,124 | -7.51(-7.22%) |
Apr 14, 2020 | 105.04 | 106.37 | 103.25 | 103.99 | 1,233,807 | +1.33(+1.30%) |
Apr 13, 2020 | 108.00 | 108.37 | 99.59 | 102.66 | 1,631,567 | -4.79(-4.46%) |
Apr 09, 2020 | 105.10 | 108.48 | 104.00 | 107.45 | 3,183,513 | +4.49(+4.36%) |
Apr 08, 2020 | 98.23 | 104.18 | 96.87 | 102.95 | 1,952,246 | +6.28(+6.50%) |
Apr 07, 2020 | 101.29 | 103.22 | 96.51 | 96.67 | 2,008,094 | +0.64(+0.67%) |
Apr 06, 2020 | 92.03 | 97.03 | 89.68 | 96.03 | 2,245,651 | +10.28(+11.99%) |
Apr 03, 2020 | 85.23 | 87.20 | 84.12 | 85.75 | 3,233,952 | -0.38(-0.44%) |
Apr 02, 2020 | 83.34 | 86.28 | 83.34 | 86.13 | 2,268,673 | +3.20(+3.86%) |
Apr 01, 2020 | 84.75 | 85.82 | 79.70 | 82.93 | 2,119,629 | -7.08(-7.87%) |
Mar 31, 2020 | 89.22 | 92.32 | 88.38 | 90.01 | 2,335,609 | -0.34(-0.38%) |
Mar 30, 2020 | 85.61 | 91.20 | 84.66 | 90.35 | 1,459,834 | +3.35(+3.85%) |
Mar 27, 2020 | 91.66 | 92.85 | 85.54 | 87.00 | 2,015,206 | -9.52(-9.87%) |
Mar 26, 2020 | 90.30 | 97.41 | 88.71 | 96.53 | 2,441,467 | +8.08(+9.14%) |
Mar 25, 2020 | 81.83 | 94.90 | 81.64 | 88.44 | 4,643,411 | +7.19(+8.85%) |
Mar 24, 2020 | 69.10 | 82.94 | 68.47 | 81.25 | 2,625,031 | +16.42(+25.32%) |
Mar 23, 2020 | 70.71 | 71.52 | 63.01 | 64.83 | 3,486,805 | -6.68(-9.34%) |
Mar 20, 2020 | 76.62 | 80.62 | 70.96 | 71.51 | 3,563,468 | -3.89(-5.16%) |
Mar 19, 2020 | 69.27 | 77.16 | 63.01 | 75.40 | 2,360,642 | +4.90(+6.95%) |
Mar 18, 2020 | 75.69 | 78.98 | 65.16 | 70.51 | 4,872,987 | -11.32(-13.84%) |
Mar 17, 2020 | 79.23 | 82.11 | 70.76 | 81.83 | 4,094,031 | +3.84(+4.93%) |
Mar 16, 2020 | 89.59 | 89.75 | 74.62 | 77.99 | 3,523,755 | -20.21(-20.58%) |
Mar 13, 2020 | 99.61 | 100.37 | 89.67 | 98.19 | 2,687,905 | +3.92(+4.15%) |
Mar 12, 2020 | 98.35 | 104.49 | 94.21 | 94.28 | 3,084,159 | -15.70(-14.27%) |
Mar 11, 2020 | 114.42 | 114.42 | 109.27 | 109.97 | 2,037,597 | -7.57(-6.44%) |
Mar 10, 2020 | 111.80 | 117.93 | 110.96 | 117.55 | 3,508,309 | +9.51(+8.81%) |
Mar 09, 2020 | 107.72 | 110.56 | 106.28 | 108.03 | 2,883,052 | -7.37(-6.39%) |
Mar 06, 2020 | 111.80 | 116.91 | 110.55 | 115.40 | 2,764,118 | +0.52(+0.45%) |
Mar 05, 2020 | 121.19 | 122.22 | 113.98 | 114.88 | 2,740,914 | -9.07(-7.32%) |
Mar 04, 2020 | 122.86 | 124.24 | 120.34 | 123.95 | 2,595,876 | +3.02(+2.50%) |
Mar 03, 2020 | 127.32 | 130.15 | 119.38 | 120.93 | 2,515,971 | -7.26(-5.67%) |
Mar 02, 2020 | 129.50 | 129.55 | 123.40 | 128.19 | 2,749,232 | -0.53(-0.41%) |
Feb 28, 2020 | 117.65 | 131.76 | 117.39 | 128.72 | 4,156,023 | +6.78(+5.56%) |
Feb 27, 2020 | 124.28 | 127.73 | 121.94 | 121.94 | 2,230,835 | -5.45(-4.28%) |
Feb 26, 2020 | 130.09 | 132.70 | 127.14 | 127.39 | 2,739,075 | -1.33(-1.03%) |
Feb 25, 2020 | 136.16 | 136.35 | 127.43 | 128.72 | 3,053,002 | -6.62(-4.89%) |
Feb 24, 2020 | 137.15 | 137.49 | 134.39 | 135.34 | 1,641,410 | -6.29(-4.44%) |
Feb 21, 2020 | 143.98 | 144.62 | 141.45 | 141.62 | 1,754,552 | -3.54(-2.44%) |
Feb 20, 2020 | 145.04 | 146.75 | 144.01 | 145.16 | 1,218,949 | +0.23(+0.16%) |
Feb 19, 2020 | 148.25 | 149.11 | 143.69 | 144.93 | 1,661,029 | -2.81(-1.90%) |
Feb 18, 2020 | 148.98 | 149.01 | 146.49 | 147.74 | 959,739 | -1.83(-1.22%) |
Feb 14, 2020 | 150.39 | 151.06 | 148.69 | 149.57 | 609,186 | -0.81(-0.54%) |
Feb 13, 2020 | 149.71 | 150.87 | 149.70 | 150.38 | 971,788 | -0.44(-0.29%) |
Feb 12, 2020 | 149.55 | 151.42 | 149.55 | 150.82 | 674,740 | +2.54(+1.72%) |
Feb 11, 2020 | 147.90 | 148.97 | 147.02 | 148.28 | 1,120,339 | +0.93(+0.63%) |
Feb 10, 2020 | 145.59 | 147.95 | 145.26 | 147.35 | 641,901 | +1.29(+0.88%) |
Feb 07, 2020 | 147.50 | 147.90 | 145.69 | 146.06 | 830,334 | -2.75(-1.85%) |
Feb 06, 2020 | 151.43 | 151.51 | 148.35 | 148.81 | 737,153 | -1.57(-1.04%) |
Feb 05, 2020 | 150.69 | 151.32 | 149.47 | 150.38 | 925,567 | +1.85(+1.25%) |
Feb 04, 2020 | 146.23 | 149.69 | 146.22 | 148.52 | 1,198,167 | +4.42(+3.06%) |
Feb 03, 2020 | 143.86 | 146.59 | 143.07 | 144.10 | 1,309,456 | +1.38(+0.97%) |
Jan 31, 2020 | 146.86 | 147.84 | 142.29 | 142.72 | 2,071,146 | -5.22(-3.53%) |
Jan 30, 2020 | 145.11 | 148.03 | 143.52 | 147.95 | 1,553,839 | +2.16(+1.48%) |
Jan 29, 2020 | 142.60 | 147.26 | 141.84 | 145.79 | 2,671,844 | -3.23(-2.16%) |
Jan 28, 2020 | 146.61 | 149.35 | 145.64 | 149.01 | 1,344,993 | +3.59(+2.47%) |
Jan 27, 2020 | 145.49 | 146.94 | 143.92 | 145.42 | 1,092,112 | -3.71(-2.49%) |
Jan 24, 2020 | 151.13 | 151.66 | 147.96 | 149.13 | 1,126,052 | -1.79(-1.19%) |
Jan 23, 2020 | 149.31 | 151.25 | 147.94 | 150.92 | 1,326,566 | +0.54(+0.36%) |
Jan 22, 2020 | 152.33 | 152.87 | 150.19 | 150.38 | 1,357,199 | -1.71(-1.12%) |
Jan 21, 2020 | 153.67 | 153.94 | 151.99 | 152.09 | 1,627,753 | -2.46(-1.59%) |
Jan 17, 2020 | 152.91 | 155.57 | 152.35 | 154.55 | 1,450,907 | +1.82(+1.19%) |
Jan 16, 2020 | 150.28 | 153.04 | 149.69 | 152.73 | 2,017,047 | +3.06(+2.05%) |
Jan 15, 2020 | 148.79 | 149.98 | 147.90 | 149.67 | 1,395,575 | +0.38(+0.25%) |
Jan 14, 2020 | 147.99 | 150.21 | 147.79 | 149.29 | 1,338,631 | +1.22(+0.82%) |
Jan 13, 2020 | 149.21 | 149.63 | 147.98 | 148.07 | 1,038,875 | -0.63(-0.42%) |
Jan 10, 2020 | 148.49 | 149.82 | 147.91 | 148.70 | 1,686,008 | +0.66(+0.45%) |
Jan 09, 2020 | 149.22 | 149.41 | 147.55 | 148.04 | 1,860,058 | -0.64(-0.43%) |
Jan 08, 2020 | 148.30 | 149.64 | 147.79 | 148.68 | 2,643,317 | +0.71(+0.48%) |
Jan 07, 2020 | 149.25 | 149.60 | 147.88 | 147.97 | 1,287,382 | -1.19(-0.80%) |
Jan 06, 2020 | 148.11 | 149.18 | 147.54 | 149.17 | 1,070,775 | -0.54(-0.36%) |
Jan 03, 2020 | 147.65 | 150.08 | 147.65 | 149.70 | 1,045,899 | -0.81(-0.54%) |
Jan 02, 2020 | 149.74 | 150.51 | 148.54 | 150.51 | 1,145,392 | +2.04(+1.38%) |
Dec 31, 2019 | 148.11 | 149.18 | 147.62 | 148.47 | 891,509 | +0.06(+0.04%) |
Dec 30, 2019 | 149.06 | 149.06 | 147.83 | 148.41 | 674,956 | -0.21(-0.14%) |
Dec 27, 2019 | 148.40 | 149.06 | 147.69 | 148.61 | 482,482 | +0.22(+0.14%) |
Dec 26, 2019 | 148.28 | 148.59 | 147.25 | 148.40 | 845,275 | +0.51(+0.35%) |
Dec 24, 2019 | 149.34 | 149.47 | 147.79 | 147.88 | 185,200 | -1.42(-0.95%) |
Dec 23, 2019 | 148.84 | 149.71 | 148.57 | 149.31 | 596,364 | +0.93(+0.63%) |
Dec 20, 2019 | 148.20 | 149.96 | 147.50 | 148.38 | 1,754,775 | -0.21(-0.14%) |
Dec 19, 2019 | 148.12 | 148.89 | 146.65 | 148.58 | 1,078,545 | +0.68(+0.46%) |
Dec 18, 2019 | 148.18 | 148.58 | 145.64 | 147.90 | 1,360,499 | +0.09(+0.06%) |
Dec 17, 2019 | 147.34 | 148.41 | 146.82 | 147.81 | 899,732 | +0.86(+0.59%) |
Dec 16, 2019 | 148.78 | 149.03 | 146.80 | 146.95 | 1,272,086 | -0.44(-0.30%) |
Dec 13, 2019 | 149.15 | 151.87 | 146.69 | 147.39 | 2,297,316 | -2.88(-1.92%) |
Dec 12, 2019 | 143.32 | 150.86 | 141.78 | 150.28 | 3,203,931 | +7.32(+5.12%) |
Dec 11, 2019 | 141.66 | 143.32 | 141.19 | 142.96 | 1,283,141 | +2.09(+1.48%) |
Dec 10, 2019 | 142.04 | 142.05 | 139.87 | 140.87 | 873,641 | -1.19(-0.84%) |
Dec 09, 2019 | 140.31 | 142.57 | 140.31 | 142.06 | 549,895 | -0.25(-0.18%) |
Dec 06, 2019 | 141.74 | 142.88 | 141.72 | 142.31 | 1,137,104 | +1.33(+0.94%) |
Dec 05, 2019 | 138.02 | 141.09 | 137.49 | 140.99 | 1,357,008 | +3.68(+2.68%) |
Dec 04, 2019 | 137.56 | 139.26 | 137.25 | 137.31 | 972,923 | +1.33(+0.98%) |
Dec 03, 2019 | 135.20 | 136.31 | 133.67 | 135.98 | 1,390,899 | -1.33(-0.97%) |
Dec 02, 2019 | 141.31 | 141.34 | 137.19 | 137.31 | 1,447,989 | -3.99(-2.83%) |
Nov 29, 2019 | 141.72 | 141.74 | 140.79 | 141.30 | 644,351 | -0.95(-0.67%) |
Nov 27, 2019 | 141.95 | 142.57 | 140.87 | 142.25 | 1,402,681 | +0.59(+0.41%) |
Nov 26, 2019 | 142.69 | 142.69 | 140.96 | 141.66 | 1,990,275 | -0.41(-0.29%) |
Nov 25, 2019 | 140.96 | 142.38 | 140.60 | 142.07 | 1,308,551 | +1.79(+1.28%) |
Nov 22, 2019 | 138.84 | 140.33 | 137.92 | 140.28 | 1,197,229 | +1.95(+1.41%) |
Nov 21, 2019 | 137.19 | 138.70 | 137.04 | 138.32 | 861,814 | +1.27(+0.92%) |
Nov 20, 2019 | 138.81 | 139.20 | 136.00 | 137.06 | 1,119,899 | -2.46(-1.76%) |
Nov 19, 2019 | 139.90 | 140.00 | 138.11 | 139.52 | 738,319 | +0.29(+0.21%) |
Nov 18, 2019 | 139.74 | 140.21 | 138.76 | 139.23 | 595,232 | -1.36(-0.96%) |
Nov 15, 2019 | 140.58 | 140.77 | 139.58 | 140.59 | 1,133,992 | +1.36(+0.97%) |
Nov 14, 2019 | 140.62 | 140.71 | 138.47 | 139.23 | 994,804 | +0.65(+0.47%) |
Nov 13, 2019 | 139.07 | 140.29 | 137.90 | 138.58 | 883,279 | -2.00(-1.42%) |
Nov 12, 2019 | 140.70 | 141.94 | 140.21 | 140.58 | 925,012 | -0.29(-0.20%) |
Nov 11, 2019 | 139.13 | 140.93 | 139.11 | 140.87 | 801,139 | +0.09(+0.06%) |
Nov 08, 2019 | 142.19 | 142.21 | 140.36 | 140.78 | 1,961,110 | -1.44(-1.01%) |
Nov 07, 2019 | 142.39 | 144.62 | 140.62 | 142.21 | 2,229,437 | +0.19(+0.13%) |
Nov 06, 2019 | 142.70 | 142.70 | 140.23 | 142.03 | 810,184 | -0.68(-0.48%) |
Nov 05, 2019 | 141.63 | 143.34 | 141.22 | 142.70 | 1,693,186 | +1.53(+1.09%) |
Nov 04, 2019 | 139.79 | 141.21 | 138.70 | 141.17 | 925,093 | +2.13(+1.53%) |