Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 137.79 | 138.51 | 137.45 | 137.62 | 737,031 | -0.52(-0.38%) |
Aug 28, 2020 | 137.87 | 138.20 | 136.28 | 138.14 | 439,481 | +0.46(+0.34%) |
Aug 27, 2020 | 138.80 | 139.50 | 137.56 | 137.68 | 698,303 | -0.42(-0.30%) |
Aug 26, 2020 | 137.38 | 138.40 | 136.37 | 138.09 | 1,126,008 | +0.44(+0.32%) |
Aug 25, 2020 | 138.60 | 138.60 | 137.00 | 137.65 | 544,059 | -0.16(-0.11%) |
Aug 24, 2020 | 137.03 | 138.14 | 136.24 | 137.81 | 471,776 | +1.31(+0.96%) |
Aug 21, 2020 | 137.06 | 137.29 | 135.86 | 136.50 | 764,043 | -0.29(-0.21%) |
Aug 20, 2020 | 135.68 | 137.85 | 135.49 | 136.79 | 1,340,618 | +0.73(+0.53%) |
Aug 19, 2020 | 136.70 | 137.19 | 135.94 | 136.06 | 1,325,006 | -1.69(-1.22%) |
Aug 18, 2020 | 136.46 | 138.38 | 135.66 | 137.75 | 1,136,289 | +1.16(+0.85%) |
Aug 17, 2020 | 134.74 | 137.10 | 134.28 | 136.59 | 938,169 | +2.08(+1.55%) |
Aug 14, 2020 | 134.87 | 135.30 | 134.17 | 134.50 | 558,085 | -0.46(-0.34%) |
Aug 13, 2020 | 134.90 | 135.35 | 133.92 | 134.97 | 798,044 | +0.51(+0.38%) |
Aug 12, 2020 | 131.65 | 135.11 | 131.22 | 134.46 | 954,234 | +3.23(+2.46%) |
Aug 11, 2020 | 132.97 | 133.06 | 130.66 | 131.23 | 1,084,422 | -1.30(-0.98%) |
Aug 10, 2020 | 132.86 | 133.29 | 132.17 | 132.53 | 609,887 | +0.00(+0.00%) |
Aug 07, 2020 | 131.69 | 132.90 | 131.46 | 132.53 | 729,562 | +0.23(+0.17%) |
Aug 06, 2020 | 130.59 | 132.37 | 130.51 | 132.29 | 671,124 | +1.29(+0.98%) |
Aug 05, 2020 | 133.08 | 133.43 | 130.72 | 131.01 | 770,462 | -1.87(-1.41%) |
Aug 04, 2020 | 132.89 | 134.16 | 132.73 | 132.88 | 1,057,779 | -0.59(-0.44%) |
Aug 03, 2020 | 133.82 | 134.73 | 132.94 | 133.47 | 1,151,295 | -0.43(-0.32%) |
Jul 31, 2020 | 133.49 | 133.95 | 132.06 | 133.90 | 1,908,069 | +0.11(+0.08%) |
Jul 30, 2020 | 133.56 | 134.15 | 132.74 | 133.79 | 840,570 | -0.48(-0.36%) |
Jul 29, 2020 | 134.15 | 135.04 | 133.77 | 134.27 | 938,149 | +0.07(+0.06%) |
Jul 28, 2020 | 134.44 | 135.21 | 133.69 | 134.19 | 998,494 | -0.52(-0.38%) |
Jul 27, 2020 | 134.40 | 135.11 | 132.98 | 134.71 | 955,179 | +0.56(+0.42%) |
Jul 24, 2020 | 135.39 | 135.92 | 133.48 | 134.15 | 1,262,019 | -0.60(-0.44%) |
Jul 23, 2020 | 131.68 | 134.95 | 131.13 | 134.74 | 2,477,442 | +7.25(+5.68%) |
Jul 22, 2020 | 126.25 | 127.51 | 125.42 | 127.50 | 1,726,342 | +1.06(+0.84%) |
Jul 21, 2020 | 124.97 | 127.32 | 124.93 | 126.44 | 1,262,408 | +1.66(+1.33%) |
Jul 20, 2020 | 125.45 | 125.71 | 124.02 | 124.78 | 1,172,942 | -0.82(-0.65%) |
Jul 17, 2020 | 123.74 | 126.30 | 123.31 | 125.60 | 2,941,055 | +1.80(+1.45%) |
Jul 16, 2020 | 121.99 | 124.78 | 121.69 | 123.81 | 1,753,612 | +2.26(+1.86%) |
Jul 15, 2020 | 122.35 | 122.96 | 121.05 | 121.55 | 1,254,935 | +0.18(+0.15%) |
Jul 14, 2020 | 117.47 | 121.50 | 117.32 | 121.36 | 2,016,331 | +3.61(+3.07%) |
Jul 13, 2020 | 118.21 | 118.72 | 117.48 | 117.75 | 1,356,042 | +0.12(+0.10%) |
Jul 10, 2020 | 116.35 | 117.86 | 115.92 | 117.64 | 718,268 | +0.92(+0.79%) |
Jul 09, 2020 | 117.95 | 118.07 | 116.08 | 116.72 | 880,681 | -1.63(-1.38%) |
Jul 08, 2020 | 118.77 | 119.25 | 117.10 | 118.34 | 1,112,514 | -0.67(-0.56%) |
Jul 07, 2020 | 118.79 | 119.63 | 118.40 | 119.02 | 1,191,366 | -0.18(-0.15%) |
Jul 06, 2020 | 121.11 | 121.11 | 118.39 | 119.20 | 1,070,734 | -0.38(-0.32%) |
Jul 02, 2020 | 120.67 | 121.25 | 118.97 | 119.58 | 1,397,984 | -0.24(-0.20%) |
Jul 01, 2020 | 119.50 | 120.62 | 119.24 | 119.82 | 1,403,392 | +0.46(+0.39%) |
Jun 30, 2020 | 118.10 | 120.03 | 117.76 | 119.36 | 2,389,554 | +1.85(+1.57%) |
Jun 29, 2020 | 116.17 | 118.11 | 115.56 | 117.51 | 866,283 | +1.62(+1.40%) |
Jun 26, 2020 | 118.56 | 119.22 | 115.67 | 115.89 | 1,671,542 | -2.60(-2.19%) |
Jun 25, 2020 | 117.45 | 118.62 | 116.65 | 118.48 | 1,207,979 | +0.64(+0.54%) |
Jun 24, 2020 | 119.06 | 119.65 | 116.88 | 117.85 | 1,053,110 | -2.09(-1.74%) |
Jun 23, 2020 | 121.72 | 122.05 | 119.72 | 119.94 | 1,164,730 | -0.28(-0.24%) |
Jun 22, 2020 | 119.27 | 121.03 | 119.16 | 120.22 | 1,078,465 | +1.02(+0.86%) |
Jun 19, 2020 | 122.51 | 123.06 | 119.16 | 119.20 | 3,580,698 | -2.85(-2.33%) |
Jun 18, 2020 | 121.22 | 122.44 | 120.97 | 122.05 | 646,649 | +0.24(+0.20%) |
Jun 17, 2020 | 122.42 | 122.89 | 121.47 | 121.81 | 988,684 | -0.28(-0.23%) |
Jun 16, 2020 | 122.05 | 122.64 | 120.25 | 122.08 | 857,421 | +2.26(+1.88%) |
Jun 15, 2020 | 117.18 | 119.89 | 116.02 | 119.83 | 1,284,823 | +0.94(+0.79%) |
Jun 12, 2020 | 120.38 | 120.95 | 117.53 | 118.89 | 1,179,050 | +0.02(+0.02%) |
Jun 11, 2020 | 123.87 | 124.60 | 118.85 | 118.87 | 1,291,978 | -5.74(-4.60%) |
Jun 10, 2020 | 123.42 | 124.97 | 122.26 | 124.61 | 1,468,549 | +1.82(+1.48%) |
Jun 09, 2020 | 124.68 | 124.68 | 122.34 | 122.78 | 1,386,702 | -2.14(-1.72%) |
Jun 08, 2020 | 124.00 | 125.00 | 122.83 | 124.93 | 2,158,544 | +0.21(+0.17%) |
Jun 05, 2020 | 123.44 | 125.49 | 122.74 | 124.72 | 1,416,662 | +1.85(+1.51%) |
Jun 04, 2020 | 123.22 | 124.38 | 121.98 | 122.87 | 1,230,812 | -0.73(-0.59%) |
Jun 03, 2020 | 126.72 | 127.03 | 123.56 | 123.59 | 1,064,731 | -2.73(-2.16%) |
Jun 02, 2020 | 125.43 | 126.34 | 124.55 | 126.32 | 2,234,527 | +0.69(+0.55%) |
Jun 01, 2020 | 125.11 | 126.52 | 124.15 | 125.63 | 810,264 | +0.69(+0.55%) |
May 29, 2020 | 124.83 | 126.10 | 123.26 | 124.94 | 3,162,378 | -0.28(-0.22%) |
May 28, 2020 | 124.22 | 125.40 | 123.00 | 125.21 | 1,490,769 | +2.70(+2.20%) |
May 27, 2020 | 118.18 | 122.71 | 116.98 | 122.52 | 1,567,995 | +4.40(+3.73%) |
May 26, 2020 | 121.32 | 121.43 | 117.71 | 118.11 | 1,867,420 | -1.83(-1.53%) |
May 22, 2020 | 118.29 | 120.22 | 117.50 | 119.95 | 977,274 | +2.05(+1.74%) |
May 21, 2020 | 119.89 | 120.13 | 117.08 | 117.89 | 2,820,628 | -2.23(-1.85%) |
May 20, 2020 | 120.67 | 121.14 | 119.66 | 120.12 | 1,242,803 | +0.28(+0.24%) |
May 19, 2020 | 120.38 | 121.06 | 118.56 | 119.83 | 1,278,835 | -1.25(-1.03%) |
May 18, 2020 | 120.75 | 121.61 | 117.91 | 121.08 | 1,954,720 | +1.73(+1.45%) |
May 15, 2020 | 119.83 | 122.18 | 119.05 | 119.35 | 2,843,232 | -0.59(-0.50%) |
May 14, 2020 | 120.68 | 121.40 | 118.53 | 119.94 | 1,257,444 | -0.77(-0.64%) |
May 13, 2020 | 121.17 | 122.33 | 119.71 | 120.71 | 877,523 | -0.55(-0.45%) |
May 12, 2020 | 122.54 | 123.30 | 121.21 | 121.26 | 724,692 | -0.44(-0.36%) |
May 11, 2020 | 121.87 | 123.75 | 121.67 | 121.70 | 1,187,636 | -0.22(-0.18%) |
May 08, 2020 | 121.06 | 122.44 | 120.66 | 121.92 | 908,126 | +2.44(+2.04%) |
May 07, 2020 | 121.86 | 122.03 | 119.36 | 119.49 | 1,069,654 | -1.10(-0.91%) |
May 06, 2020 | 120.87 | 121.73 | 120.13 | 120.59 | 937,468 | +0.34(+0.28%) |
May 05, 2020 | 120.46 | 121.66 | 118.78 | 120.25 | 1,240,523 | +0.10(+0.08%) |
May 04, 2020 | 120.73 | 120.83 | 118.92 | 120.15 | 1,212,019 | -1.18(-0.97%) |
May 01, 2020 | 120.32 | 122.44 | 119.34 | 121.33 | 1,259,993 | +0.10(+0.08%) |
Apr 30, 2020 | 123.21 | 123.48 | 120.83 | 121.23 | 1,328,619 | -1.81(-1.47%) |
Apr 29, 2020 | 123.19 | 123.50 | 120.91 | 123.04 | 2,086,401 | +0.15(+0.12%) |
Apr 28, 2020 | 123.68 | 124.60 | 122.49 | 122.89 | 1,275,054 | -0.79(-0.64%) |
Apr 27, 2020 | 125.00 | 126.03 | 123.67 | 123.68 | 1,440,525 | -0.58(-0.46%) |
Apr 24, 2020 | 124.52 | 125.04 | 122.11 | 124.26 | 1,546,862 | -1.15(-0.92%) |
Apr 23, 2020 | 128.16 | 130.00 | 124.38 | 125.41 | 2,365,511 | -5.75(-4.38%) |
Apr 22, 2020 | 130.53 | 133.17 | 130.44 | 131.16 | 1,412,906 | +1.52(+1.17%) |
Apr 21, 2020 | 133.87 | 133.87 | 128.84 | 129.64 | 1,350,336 | -2.71(-2.05%) |
Apr 20, 2020 | 131.13 | 134.84 | 130.96 | 132.35 | 1,145,653 | -1.72(-1.28%) |
Apr 17, 2020 | 134.93 | 135.27 | 131.78 | 134.07 | 1,271,791 | +0.92(+0.69%) |
Apr 16, 2020 | 131.84 | 134.26 | 130.60 | 133.15 | 1,576,458 | +2.61(+2.00%) |
Apr 15, 2020 | 133.76 | 134.34 | 129.79 | 130.54 | 1,874,199 | -3.23(-2.42%) |
Apr 14, 2020 | 131.68 | 134.99 | 129.77 | 133.77 | 1,258,622 | +3.19(+2.44%) |
Apr 13, 2020 | 131.09 | 132.20 | 129.19 | 130.58 | 1,839,501 | -1.15(-0.88%) |
Apr 09, 2020 | 130.69 | 134.88 | 130.66 | 131.74 | 1,040,526 | +1.10(+0.84%) |
Apr 08, 2020 | 129.64 | 131.85 | 128.65 | 130.64 | 851,742 | +1.47(+1.13%) |
Apr 07, 2020 | 130.12 | 132.38 | 128.18 | 129.17 | 1,494,418 | -0.69(-0.53%) |
Apr 06, 2020 | 131.41 | 131.82 | 126.38 | 129.86 | 1,414,533 | +1.91(+1.50%) |
Apr 03, 2020 | 123.47 | 128.59 | 123.47 | 127.95 | 1,604,760 | +3.70(+2.98%) |
Apr 02, 2020 | 118.84 | 124.94 | 118.81 | 124.25 | 2,332,115 | +3.72(+3.09%) |
Apr 01, 2020 | 117.53 | 122.34 | 116.94 | 120.52 | 1,542,778 | -0.77(-0.63%) |
Mar 31, 2020 | 125.27 | 126.37 | 120.89 | 121.29 | 2,362,685 | -4.83(-3.83%) |
Mar 30, 2020 | 122.01 | 126.89 | 122.01 | 126.12 | 1,472,837 | +6.35(+5.30%) |
Mar 27, 2020 | 118.12 | 124.05 | 117.91 | 119.77 | 1,661,893 | -1.47(-1.22%) |
Mar 26, 2020 | 115.45 | 121.82 | 115.45 | 121.25 | 1,573,677 | +5.78(+5.00%) |
Mar 25, 2020 | 113.03 | 119.72 | 111.10 | 115.47 | 2,188,649 | +3.86(+3.46%) |
Mar 24, 2020 | 104.95 | 112.79 | 104.56 | 111.61 | 1,663,739 | +8.62(+8.37%) |
Mar 23, 2020 | 107.79 | 112.10 | 100.58 | 102.98 | 2,094,483 | -4.79(-4.44%) |
Mar 20, 2020 | 109.98 | 115.61 | 106.72 | 107.77 | 1,925,930 | -3.72(-3.33%) |
Mar 19, 2020 | 106.25 | 116.94 | 105.28 | 111.49 | 1,973,401 | +5.20(+4.89%) |
Mar 18, 2020 | 121.03 | 125.37 | 102.14 | 106.29 | 3,308,944 | -21.04(-16.53%) |
Mar 17, 2020 | 117.57 | 132.36 | 117.00 | 127.33 | 2,926,383 | +12.05(+10.46%) |
Mar 16, 2020 | 117.59 | 125.03 | 105.46 | 115.28 | 2,157,068 | -12.73(-9.95%) |
Mar 13, 2020 | 128.24 | 128.26 | 120.28 | 128.01 | 2,081,053 | +6.38(+5.25%) |
Mar 12, 2020 | 126.32 | 130.62 | 121.60 | 121.63 | 2,706,299 | -14.55(-10.69%) |
Mar 11, 2020 | 137.43 | 138.98 | 134.40 | 136.18 | 1,176,244 | -5.29(-3.74%) |
Mar 10, 2020 | 140.03 | 141.84 | 135.48 | 141.47 | 2,075,951 | +3.25(+2.35%) |
Mar 09, 2020 | 137.45 | 141.12 | 135.48 | 138.23 | 1,334,520 | -4.84(-3.38%) |
Mar 06, 2020 | 141.69 | 144.10 | 140.03 | 143.07 | 1,221,649 | -2.48(-1.70%) |
Mar 05, 2020 | 145.39 | 146.79 | 143.75 | 145.55 | 1,064,101 | -1.78(-1.21%) |
Mar 04, 2020 | 142.79 | 147.41 | 141.86 | 147.33 | 1,094,908 | +6.83(+4.86%) |
Mar 03, 2020 | 140.16 | 143.32 | 138.75 | 140.50 | 1,466,224 | +1.03(+0.74%) |
Mar 02, 2020 | 132.11 | 139.68 | 132.11 | 139.47 | 1,398,518 | +7.66(+5.81%) |
Feb 28, 2020 | 136.49 | 137.15 | 129.08 | 131.81 | 2,324,225 | -7.30(-5.24%) |
Feb 27, 2020 | 144.48 | 146.34 | 139.01 | 139.10 | 1,726,773 | -5.88(-4.05%) |
Feb 26, 2020 | 144.01 | 148.07 | 143.99 | 144.98 | 1,249,800 | +0.97(+0.67%) |
Feb 25, 2020 | 145.60 | 146.90 | 143.62 | 144.01 | 1,602,186 | -1.48(-1.02%) |
Feb 24, 2020 | 145.91 | 147.32 | 144.80 | 145.49 | 1,183,762 | -1.26(-0.86%) |
Feb 21, 2020 | 146.28 | 147.34 | 144.95 | 146.76 | 1,123,113 | +0.19(+0.13%) |
Feb 20, 2020 | 145.37 | 146.79 | 145.00 | 146.56 | 782,950 | +0.36(+0.25%) |
Feb 19, 2020 | 145.95 | 147.43 | 145.59 | 146.21 | 865,201 | +0.39(+0.27%) |
Feb 18, 2020 | 145.69 | 146.60 | 145.35 | 145.81 | 1,165,298 | -0.26(-0.18%) |
Feb 14, 2020 | 144.85 | 146.30 | 144.68 | 146.07 | 754,561 | +0.92(+0.63%) |
Feb 13, 2020 | 143.63 | 145.28 | 143.36 | 145.15 | 849,747 | +1.34(+0.93%) |
Feb 12, 2020 | 143.37 | 144.26 | 142.71 | 143.81 | 738,122 | +0.19(+0.13%) |
Feb 11, 2020 | 142.90 | 144.16 | 142.66 | 143.62 | 747,124 | +0.60(+0.42%) |
Feb 10, 2020 | 142.49 | 144.19 | 142.49 | 143.02 | 805,325 | +0.86(+0.60%) |
Feb 07, 2020 | 140.97 | 142.33 | 140.57 | 142.16 | 787,273 | +1.56(+1.11%) |
Feb 06, 2020 | 138.77 | 141.03 | 138.58 | 140.60 | 742,970 | +1.33(+0.95%) |
Feb 05, 2020 | 138.63 | 139.93 | 138.19 | 139.27 | 880,577 | +0.40(+0.29%) |
Feb 04, 2020 | 140.96 | 141.54 | 138.58 | 138.87 | 924,989 | -2.01(-1.43%) |
Feb 03, 2020 | 141.91 | 142.61 | 140.43 | 140.88 | 892,321 | -0.47(-0.34%) |
Jan 31, 2020 | 143.48 | 145.60 | 141.34 | 141.36 | 1,472,569 | -2.70(-1.88%) |
Jan 30, 2020 | 137.91 | 144.11 | 137.71 | 144.06 | 1,521,377 | +6.37(+4.62%) |
Jan 29, 2020 | 138.73 | 139.09 | 137.51 | 137.70 | 873,529 | -0.95(-0.68%) |
Jan 28, 2020 | 138.87 | 139.56 | 137.87 | 138.64 | 901,954 | -0.60(-0.43%) |
Jan 27, 2020 | 140.40 | 141.40 | 139.15 | 139.25 | 1,241,048 | -1.67(-1.18%) |
Jan 24, 2020 | 140.35 | 141.05 | 139.51 | 140.91 | 650,499 | +0.77(+0.55%) |
Jan 23, 2020 | 138.74 | 140.68 | 138.51 | 140.14 | 662,063 | +1.27(+0.91%) |
Jan 22, 2020 | 139.56 | 139.93 | 138.61 | 138.87 | 534,133 | -0.35(-0.25%) |
Jan 21, 2020 | 137.64 | 139.28 | 137.35 | 139.23 | 954,825 | +1.80(+1.31%) |
Jan 17, 2020 | 136.01 | 137.77 | 136.01 | 137.42 | 965,320 | +1.71(+1.26%) |
Jan 16, 2020 | 135.15 | 136.18 | 134.07 | 135.71 | 1,115,847 | +0.42(+0.31%) |
Jan 15, 2020 | 135.54 | 136.62 | 135.14 | 135.29 | 936,087 | -0.29(-0.21%) |
Jan 14, 2020 | 136.50 | 136.97 | 134.91 | 135.58 | 806,458 | -0.78(-0.57%) |
Jan 13, 2020 | 135.14 | 136.66 | 135.01 | 136.37 | 806,692 | +1.42(+1.05%) |
Jan 10, 2020 | 133.76 | 135.20 | 133.10 | 134.94 | 794,737 | +1.42(+1.06%) |
Jan 09, 2020 | 133.06 | 134.10 | 132.24 | 133.52 | 1,008,890 | +0.48(+0.36%) |
Jan 08, 2020 | 132.53 | 133.85 | 131.97 | 133.04 | 949,744 | +1.08(+0.82%) |
Jan 07, 2020 | 131.37 | 132.57 | 131.16 | 131.96 | 943,667 | +0.25(+0.19%) |
Jan 06, 2020 | 132.34 | 132.35 | 130.86 | 131.70 | 1,133,864 | -0.63(-0.48%) |
Jan 03, 2020 | 131.16 | 132.91 | 130.97 | 132.33 | 846,219 | +1.19(+0.90%) |
Jan 02, 2020 | 134.12 | 134.65 | 130.77 | 131.15 | 901,806 | -2.75(-2.06%) |
Dec 31, 2019 | 133.75 | 133.92 | 132.62 | 133.90 | 652,914 | +0.15(+0.11%) |
Dec 30, 2019 | 134.11 | 134.15 | 133.06 | 133.75 | 490,039 | -0.73(-0.54%) |
Dec 27, 2019 | 133.60 | 134.67 | 133.49 | 134.48 | 461,803 | +1.21(+0.91%) |
Dec 26, 2019 | 132.92 | 133.76 | 132.65 | 133.27 | 440,005 | +0.18(+0.14%) |
Dec 24, 2019 | 133.24 | 133.65 | 132.86 | 133.09 | 275,304 | -0.20(-0.15%) |
Dec 23, 2019 | 134.70 | 134.76 | 133.18 | 133.29 | 528,885 | -1.03(-0.77%) |
Dec 20, 2019 | 134.19 | 134.44 | 133.03 | 134.32 | 1,393,315 | +0.70(+0.53%) |
Dec 19, 2019 | 133.51 | 134.80 | 132.94 | 133.62 | 1,015,467 | +0.77(+0.58%) |
Dec 18, 2019 | 132.36 | 133.65 | 131.87 | 132.84 | 1,080,177 | +1.01(+0.77%) |
Dec 17, 2019 | 134.03 | 134.59 | 131.68 | 131.83 | 1,634,823 | -1.88(-1.41%) |
Dec 16, 2019 | 134.25 | 134.95 | 133.46 | 133.72 | 1,006,168 | -0.34(-0.25%) |
Dec 13, 2019 | 132.90 | 134.44 | 131.84 | 134.05 | 643,473 | +0.30(+0.23%) |
Dec 12, 2019 | 135.84 | 136.06 | 133.55 | 133.75 | 783,195 | -2.69(-1.97%) |
Dec 11, 2019 | 135.88 | 137.00 | 135.56 | 136.44 | 675,046 | +0.34(+0.25%) |
Dec 10, 2019 | 136.30 | 136.73 | 135.77 | 136.10 | 592,426 | -0.13(-0.09%) |
Dec 09, 2019 | 136.50 | 136.83 | 135.59 | 136.23 | 1,008,486 | +0.26(+0.19%) |
Dec 06, 2019 | 136.81 | 137.24 | 135.95 | 135.97 | 658,841 | -0.66(-0.48%) |
Dec 05, 2019 | 136.77 | 137.33 | 135.93 | 136.62 | 626,006 | -0.17(-0.13%) |
Dec 04, 2019 | 135.32 | 136.81 | 135.07 | 136.79 | 880,632 | +1.24(+0.91%) |
Dec 03, 2019 | 135.85 | 137.00 | 134.57 | 135.56 | 913,841 | -0.14(-0.11%) |
Dec 02, 2019 | 134.53 | 135.82 | 133.72 | 135.70 | 743,458 | +0.73(+0.54%) |
Nov 29, 2019 | 135.56 | 136.02 | 134.37 | 134.97 | 464,658 | -0.36(-0.27%) |
Nov 27, 2019 | 136.23 | 136.30 | 135.13 | 135.34 | 903,959 | -0.93(-0.69%) |
Nov 26, 2019 | 133.51 | 136.36 | 133.05 | 136.27 | 2,090,493 | +3.19(+2.40%) |
Nov 25, 2019 | 133.92 | 134.33 | 132.82 | 133.08 | 1,426,275 | -0.69(-0.52%) |
Nov 22, 2019 | 133.72 | 134.13 | 133.00 | 133.77 | 646,547 | +0.26(+0.20%) |
Nov 21, 2019 | 135.06 | 135.41 | 133.22 | 133.51 | 789,902 | -1.64(-1.21%) |
Nov 20, 2019 | 134.65 | 135.87 | 134.19 | 135.14 | 1,285,381 | +1.41(+1.06%) |
Nov 19, 2019 | 133.18 | 134.01 | 132.43 | 133.73 | 832,454 | +0.79(+0.59%) |
Nov 18, 2019 | 131.77 | 133.68 | 131.41 | 132.94 | 817,419 | +0.85(+0.65%) |
Nov 15, 2019 | 132.36 | 132.40 | 130.61 | 132.09 | 968,364 | -0.51(-0.38%) |
Nov 14, 2019 | 132.49 | 133.43 | 132.00 | 132.60 | 932,183 | +0.48(+0.36%) |
Nov 13, 2019 | 130.38 | 132.46 | 130.00 | 132.12 | 1,560,040 | +2.66(+2.05%) |
Nov 12, 2019 | 128.61 | 129.82 | 127.91 | 129.46 | 784,166 | +1.02(+0.79%) |
Nov 11, 2019 | 127.92 | 128.46 | 126.97 | 128.45 | 565,189 | +0.69(+0.54%) |
Nov 08, 2019 | 128.61 | 129.06 | 127.12 | 127.76 | 517,284 | -0.32(-0.25%) |
Nov 07, 2019 | 127.59 | 128.19 | 126.57 | 128.07 | 892,580 | +0.45(+0.35%) |
Nov 06, 2019 | 128.10 | 129.69 | 127.48 | 127.62 | 1,128,241 | +0.48(+0.38%) |
Nov 05, 2019 | 127.07 | 127.49 | 126.06 | 127.14 | 1,190,874 | -0.22(-0.17%) |
Nov 04, 2019 | 129.64 | 130.04 | 126.72 | 127.36 | 1,217,075 | -2.30(-1.78%) |
Nov 01, 2019 | 133.46 | 133.95 | 129.16 | 129.66 | 1,225,131 | -3.44(-2.59%) |
Oct 31, 2019 | 132.66 | 133.66 | 131.80 | 133.10 | 1,145,233 | +0.82(+0.62%) |
Oct 30, 2019 | 130.61 | 132.78 | 130.10 | 132.29 | 1,244,540 | +2.10(+1.61%) |
Oct 29, 2019 | 128.05 | 130.53 | 128.03 | 130.19 | 1,621,462 | +2.27(+1.77%) |
Oct 28, 2019 | 130.59 | 130.90 | 127.32 | 127.92 | 1,553,921 | -1.96(-1.51%) |
Oct 25, 2019 | 132.65 | 133.14 | 128.84 | 129.88 | 1,533,979 | -2.77(-2.09%) |
Oct 24, 2019 | 131.95 | 133.97 | 129.63 | 132.65 | 2,062,943 | -3.03(-2.23%) |
Oct 23, 2019 | 135.57 | 136.68 | 134.84 | 135.68 | 1,547,518 | -0.04(-0.03%) |
Oct 22, 2019 | 138.91 | 139.32 | 135.58 | 135.71 | 1,056,894 | -3.47(-2.49%) |
Oct 21, 2019 | 138.53 | 139.49 | 138.23 | 139.19 | 769,042 | +0.46(+0.33%) |
Oct 18, 2019 | 138.22 | 139.43 | 137.69 | 138.72 | 789,609 | +0.31(+0.22%) |
Oct 17, 2019 | 137.26 | 139.01 | 137.26 | 138.41 | 659,836 | +1.09(+0.79%) |
Oct 16, 2019 | 137.79 | 138.39 | 137.10 | 137.33 | 903,388 | -0.91(-0.66%) |
Oct 15, 2019 | 141.15 | 141.60 | 137.82 | 138.24 | 1,353,319 | -2.57(-1.83%) |
Oct 14, 2019 | 141.44 | 142.44 | 140.52 | 140.82 | 881,692 | +0.06(+0.04%) |
Oct 11, 2019 | 142.27 | 142.28 | 139.63 | 140.75 | 1,030,045 | -0.90(-0.63%) |
Oct 10, 2019 | 141.24 | 142.73 | 140.45 | 141.65 | 691,163 | -0.15(-0.11%) |
Oct 09, 2019 | 141.80 | 142.26 | 140.65 | 141.80 | 963,835 | +0.17(+0.12%) |
Oct 08, 2019 | 142.97 | 143.56 | 141.29 | 141.63 | 898,931 | -1.29(-0.90%) |
Oct 07, 2019 | 142.24 | 143.60 | 141.89 | 142.92 | 852,494 | +0.17(+0.12%) |
Oct 04, 2019 | 141.72 | 142.76 | 140.80 | 142.75 | 1,075,617 | +1.84(+1.31%) |
Oct 03, 2019 | 139.37 | 141.46 | 139.37 | 140.91 | 1,258,152 | +1.75(+1.26%) |
Oct 02, 2019 | 140.24 | 141.11 | 138.78 | 139.16 | 871,802 | -1.21(-0.86%) |
Oct 01, 2019 | 140.28 | 140.88 | 139.05 | 140.37 | 727,101 | -0.09(-0.06%) |
Sep 30, 2019 | 139.37 | 140.96 | 139.19 | 140.46 | 922,546 | +1.10(+0.79%) |
Sep 27, 2019 | 140.11 | 140.45 | 138.32 | 139.37 | 580,511 | -0.45(-0.32%) |
Sep 26, 2019 | 139.92 | 140.40 | 139.16 | 139.82 | 1,065,751 | +0.82(+0.59%) |
Sep 25, 2019 | 140.74 | 141.81 | 138.57 | 139.00 | 1,079,536 | -2.07(-1.47%) |
Sep 24, 2019 | 139.79 | 141.94 | 139.58 | 141.07 | 1,276,045 | +2.13(+1.53%) |
Sep 23, 2019 | 139.87 | 140.83 | 138.94 | 138.94 | 875,462 | -0.57(-0.41%) |
Sep 20, 2019 | 139.43 | 140.10 | 138.63 | 139.51 | 3,552,141 | +0.44(+0.32%) |
Sep 19, 2019 | 138.78 | 139.47 | 138.35 | 139.07 | 887,079 | +0.36(+0.26%) |
Sep 18, 2019 | 139.47 | 139.57 | 137.30 | 138.71 | 959,853 | +0.33(+0.24%) |
Sep 17, 2019 | 135.10 | 139.52 | 135.10 | 138.38 | 1,833,596 | +4.21(+3.14%) |
Sep 16, 2019 | 133.72 | 135.85 | 133.22 | 134.16 | 1,421,002 | -0.48(-0.36%) |
Sep 13, 2019 | 136.27 | 137.56 | 134.15 | 134.65 | 2,020,037 | -2.44(-1.78%) |
Sep 12, 2019 | 135.74 | 138.35 | 135.22 | 137.08 | 1,872,895 | +0.10(+0.07%) |
Sep 11, 2019 | 138.24 | 139.81 | 136.39 | 136.98 | 2,007,309 | -1.26(-0.91%) |
Sep 10, 2019 | 140.59 | 140.59 | 135.95 | 138.24 | 2,602,992 | -3.27(-2.31%) |
Sep 09, 2019 | 143.65 | 143.69 | 141.49 | 141.51 | 1,500,863 | -2.56(-1.78%) |
Sep 06, 2019 | 145.20 | 145.72 | 143.86 | 144.08 | 1,349,818 | -1.20(-0.82%) |
Sep 05, 2019 | 146.77 | 147.00 | 144.96 | 145.28 | 1,274,346 | -1.00(-0.68%) |
Sep 04, 2019 | 145.08 | 146.44 | 144.66 | 146.27 | 1,155,269 | +1.33(+0.92%) |