Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 145.87 | 151.03 | 145.18 | 149.98 | 1,924,338 | +3.28(+2.24%) |
Jun 29, 2020 | 143.97 | 146.94 | 143.46 | 146.70 | 1,146,528 | +5.18(+3.66%) |
Jun 26, 2020 | 145.44 | 146.10 | 140.71 | 141.51 | 2,425,373 | -5.14(-3.50%) |
Jun 25, 2020 | 141.69 | 147.03 | 140.80 | 146.65 | 1,759,927 | +3.76(+2.63%) |
Jun 24, 2020 | 144.22 | 144.96 | 141.59 | 142.89 | 2,091,223 | -3.30(-2.25%) |
Jun 23, 2020 | 148.63 | 148.71 | 145.93 | 146.19 | 990,471 | -0.57(-0.39%) |
Jun 22, 2020 | 145.27 | 146.92 | 144.09 | 146.75 | 1,251,347 | -0.30(-0.20%) |
Jun 19, 2020 | 150.73 | 150.84 | 145.79 | 147.05 | 2,155,127 | +0.00(+0.00%) |
Jun 18, 2020 | 146.74 | 148.96 | 145.85 | 147.05 | 930,784 | -0.61(-0.41%) |
Jun 17, 2020 | 150.91 | 150.91 | 147.04 | 147.66 | 1,191,846 | -2.65(-1.76%) |
Jun 16, 2020 | 153.54 | 155.55 | 147.70 | 150.31 | 2,217,547 | +2.69(+1.82%) |
Jun 15, 2020 | 140.89 | 147.75 | 140.64 | 147.62 | 1,391,430 | +0.47(+0.32%) |
Jun 12, 2020 | 148.55 | 149.33 | 142.92 | 147.15 | 1,682,880 | +3.69(+2.57%) |
Jun 11, 2020 | 147.39 | 148.96 | 143.08 | 143.46 | 1,660,220 | -9.41(-6.16%) |
Jun 10, 2020 | 156.12 | 156.75 | 152.83 | 152.87 | 1,379,993 | -3.62(-2.31%) |
Jun 09, 2020 | 155.28 | 157.49 | 154.89 | 156.49 | 2,082,528 | -3.80(-2.37%) |
Jun 08, 2020 | 158.57 | 161.81 | 158.39 | 160.29 | 1,446,029 | +1.99(+1.25%) |
Jun 05, 2020 | 159.42 | 161.52 | 157.28 | 158.30 | 2,170,819 | +5.30(+3.46%) |
Jun 04, 2020 | 148.87 | 153.22 | 148.20 | 153.00 | 1,548,060 | +2.65(+1.76%) |
Jun 03, 2020 | 147.30 | 150.82 | 147.23 | 150.35 | 1,765,651 | +5.13(+3.53%) |
Jun 02, 2020 | 143.03 | 146.31 | 142.54 | 145.23 | 1,406,468 | +3.96(+2.80%) |
Jun 01, 2020 | 141.80 | 143.33 | 139.96 | 141.27 | 1,542,827 | -3.17(-2.20%) |
May 29, 2020 | 143.63 | 145.21 | 140.40 | 144.44 | 2,368,712 | -0.99(-0.68%) |
May 28, 2020 | 148.30 | 148.44 | 144.45 | 145.43 | 2,016,628 | -0.19(-0.13%) |
May 27, 2020 | 144.32 | 146.48 | 142.93 | 145.62 | 2,039,318 | +5.06(+3.60%) |
May 26, 2020 | 137.16 | 143.38 | 137.16 | 140.56 | 2,632,967 | +6.95(+5.20%) |
May 22, 2020 | 140.53 | 140.92 | 131.75 | 133.60 | 3,609,887 | -1.99(-1.47%) |
May 21, 2020 | 133.95 | 137.20 | 133.95 | 135.60 | 2,211,316 | +0.47(+0.35%) |
May 20, 2020 | 131.49 | 135.85 | 131.14 | 135.12 | 2,527,102 | +5.85(+4.52%) |
May 19, 2020 | 132.07 | 132.40 | 128.60 | 129.28 | 1,958,436 | -1.66(-1.27%) |
May 18, 2020 | 125.31 | 131.86 | 123.92 | 130.94 | 2,581,242 | +11.29(+9.44%) |
May 15, 2020 | 119.63 | 121.25 | 118.39 | 119.65 | 1,737,750 | -0.75(-0.62%) |
May 14, 2020 | 116.79 | 120.55 | 111.90 | 120.40 | 2,865,511 | +0.93(+0.78%) |
May 13, 2020 | 124.34 | 124.51 | 118.21 | 119.47 | 2,135,243 | -4.02(-3.25%) |
May 12, 2020 | 128.94 | 129.91 | 123.38 | 123.48 | 1,466,574 | -4.59(-3.59%) |
May 11, 2020 | 128.34 | 129.86 | 125.87 | 128.08 | 1,428,133 | -2.00(-1.54%) |
May 08, 2020 | 131.03 | 131.93 | 129.82 | 130.08 | 1,821,689 | +0.95(+0.74%) |
May 07, 2020 | 127.86 | 130.05 | 127.29 | 129.13 | 1,115,462 | +3.67(+2.93%) |
May 06, 2020 | 128.76 | 129.16 | 124.75 | 125.46 | 1,212,084 | -2.87(-2.23%) |
May 05, 2020 | 128.30 | 131.46 | 127.92 | 128.32 | 1,185,329 | +2.10(+1.66%) |
May 04, 2020 | 129.47 | 129.61 | 123.62 | 126.23 | 2,398,669 | -4.98(-3.80%) |
May 01, 2020 | 135.68 | 135.83 | 130.22 | 131.21 | 1,688,251 | -6.52(-4.74%) |
Apr 30, 2020 | 137.26 | 138.44 | 135.52 | 137.74 | 2,163,816 | -1.94(-1.39%) |
Apr 29, 2020 | 137.68 | 140.93 | 136.29 | 139.67 | 1,645,998 | +5.26(+3.91%) |
Apr 28, 2020 | 135.84 | 137.31 | 133.75 | 134.41 | 1,845,237 | +1.77(+1.33%) |
Apr 27, 2020 | 131.63 | 133.67 | 131.14 | 132.65 | 1,610,248 | +1.02(+0.77%) |
Apr 24, 2020 | 131.92 | 132.38 | 128.59 | 131.63 | 1,578,088 | +1.44(+1.11%) |
Apr 23, 2020 | 130.73 | 133.01 | 130.01 | 130.19 | 1,450,253 | +0.85(+0.66%) |
Apr 22, 2020 | 130.43 | 130.92 | 127.35 | 129.33 | 1,348,516 | +2.04(+1.60%) |
Apr 21, 2020 | 127.22 | 128.36 | 125.81 | 127.29 | 2,062,665 | -3.08(-2.36%) |
Apr 20, 2020 | 128.98 | 133.18 | 127.01 | 130.37 | 2,079,956 | -1.10(-0.84%) |
Apr 17, 2020 | 126.80 | 131.55 | 126.30 | 131.47 | 2,599,570 | +8.08(+6.55%) |
Apr 16, 2020 | 127.47 | 128.65 | 122.02 | 123.39 | 3,836,059 | -5.09(-3.96%) |
Apr 15, 2020 | 126.40 | 128.50 | 121.10 | 128.48 | 3,094,496 | -2.68(-2.04%) |
Apr 14, 2020 | 133.22 | 135.05 | 128.34 | 131.16 | 2,609,134 | -1.59(-1.19%) |
Apr 13, 2020 | 134.62 | 135.54 | 129.96 | 132.74 | 1,743,934 | -5.65(-4.08%) |
Apr 09, 2020 | 139.84 | 142.62 | 136.85 | 138.39 | 1,680,984 | -0.97(-0.70%) |
Apr 08, 2020 | 137.75 | 140.35 | 135.41 | 139.36 | 1,274,436 | +3.75(+2.77%) |
Apr 07, 2020 | 140.53 | 143.99 | 135.34 | 135.61 | 2,176,726 | -0.64(-0.47%) |
Apr 06, 2020 | 134.43 | 137.56 | 132.66 | 136.24 | 2,189,897 | +7.57(+5.88%) |
Apr 03, 2020 | 131.49 | 132.31 | 125.46 | 128.68 | 2,162,288 | -3.67(-2.77%) |
Apr 02, 2020 | 126.58 | 132.84 | 126.15 | 132.34 | 3,016,051 | +5.42(+4.27%) |
Apr 01, 2020 | 125.50 | 127.93 | 123.13 | 126.92 | 2,149,138 | -4.26(-3.25%) |
Mar 31, 2020 | 134.82 | 137.68 | 130.32 | 131.18 | 2,359,323 | -2.92(-2.17%) |
Mar 30, 2020 | 129.82 | 134.54 | 127.77 | 134.10 | 2,370,862 | +6.53(+5.12%) |
Mar 27, 2020 | 127.46 | 131.40 | 124.78 | 127.57 | 2,438,776 | -3.76(-2.86%) |
Mar 26, 2020 | 122.13 | 132.32 | 120.04 | 131.32 | 2,359,276 | +10.01(+8.25%) |
Mar 25, 2020 | 118.85 | 129.09 | 115.04 | 121.31 | 4,196,506 | +2.35(+1.98%) |
Mar 24, 2020 | 110.82 | 119.59 | 106.41 | 118.96 | 3,694,404 | +14.02(+13.36%) |
Mar 23, 2020 | 104.11 | 109.12 | 100.57 | 104.94 | 3,315,790 | -0.45(-0.43%) |
Mar 20, 2020 | 112.98 | 113.87 | 104.18 | 105.40 | 4,400,939 | -7.58(-6.71%) |
Mar 19, 2020 | 106.60 | 114.00 | 100.32 | 112.98 | 2,600,924 | +5.14(+4.77%) |
Mar 18, 2020 | 111.24 | 113.82 | 100.21 | 107.83 | 2,790,332 | -11.80(-9.87%) |
Mar 17, 2020 | 115.94 | 122.23 | 112.42 | 119.64 | 3,081,711 | +6.29(+5.55%) |
Mar 16, 2020 | 116.98 | 125.45 | 113.15 | 113.35 | 2,763,701 | -17.85(-13.61%) |
Mar 13, 2020 | 130.23 | 131.51 | 123.24 | 131.20 | 2,674,858 | +8.09(+6.57%) |
Mar 12, 2020 | 127.46 | 128.92 | 120.93 | 123.11 | 3,482,909 | -14.63(-10.62%) |
Mar 11, 2020 | 142.43 | 142.72 | 135.82 | 137.73 | 2,539,117 | -8.60(-5.88%) |
Mar 10, 2020 | 146.93 | 147.60 | 139.75 | 146.34 | 2,963,509 | +4.71(+3.33%) |
Mar 09, 2020 | 143.52 | 149.41 | 138.91 | 141.62 | 3,057,083 | -13.26(-8.56%) |
Mar 06, 2020 | 145.59 | 155.73 | 145.09 | 154.88 | 3,149,247 | +4.69(+3.12%) |
Mar 05, 2020 | 149.96 | 153.13 | 149.10 | 150.19 | 1,989,482 | -3.78(-2.45%) |
Mar 04, 2020 | 152.24 | 154.17 | 151.56 | 153.97 | 2,662,496 | +5.00(+3.35%) |
Mar 03, 2020 | 155.16 | 158.50 | 148.23 | 148.97 | 2,587,343 | -5.80(-3.75%) |
Mar 02, 2020 | 149.10 | 154.84 | 147.81 | 154.77 | 2,679,862 | +7.03(+4.75%) |
Feb 28, 2020 | 146.62 | 150.05 | 144.14 | 147.74 | 3,234,402 | -3.31(-2.19%) |
Feb 27, 2020 | 155.22 | 157.25 | 151.03 | 151.06 | 3,131,863 | -6.54(-4.15%) |
Feb 26, 2020 | 158.88 | 159.92 | 156.36 | 157.60 | 2,695,755 | +0.25(+0.16%) |
Feb 25, 2020 | 162.57 | 163.29 | 156.54 | 157.34 | 2,498,022 | -4.92(-3.03%) |
Feb 24, 2020 | 162.88 | 166.51 | 161.92 | 162.26 | 2,427,922 | -5.26(-3.14%) |
Feb 21, 2020 | 167.98 | 171.83 | 166.17 | 167.52 | 6,266,932 | +10.95(+7.00%) |
Feb 20, 2020 | 155.56 | 157.44 | 155.31 | 156.57 | 2,166,554 | +0.85(+0.55%) |
Feb 19, 2020 | 157.20 | 157.90 | 155.65 | 155.72 | 1,318,240 | -1.29(-0.82%) |
Feb 18, 2020 | 158.05 | 158.09 | 155.04 | 157.01 | 1,247,067 | -1.67(-1.05%) |
Feb 14, 2020 | 161.29 | 162.69 | 157.84 | 158.69 | 1,220,764 | -2.54(-1.58%) |
Feb 13, 2020 | 161.32 | 162.31 | 160.38 | 161.22 | 880,265 | -1.01(-0.62%) |
Feb 12, 2020 | 162.40 | 163.53 | 160.71 | 162.24 | 1,067,857 | +1.48(+0.92%) |
Feb 11, 2020 | 159.66 | 161.51 | 159.19 | 160.75 | 1,392,657 | +1.91(+1.20%) |
Feb 10, 2020 | 157.16 | 158.89 | 156.85 | 158.85 | 855,421 | +0.75(+0.47%) |
Feb 07, 2020 | 158.07 | 159.47 | 157.35 | 158.10 | 1,812,188 | -1.33(-0.83%) |
Feb 06, 2020 | 159.33 | 159.71 | 156.78 | 159.43 | 1,911,817 | +0.48(+0.30%) |
Feb 05, 2020 | 158.08 | 159.35 | 157.21 | 158.95 | 1,564,265 | +3.70(+2.38%) |
Feb 04, 2020 | 152.32 | 155.90 | 151.68 | 155.25 | 1,495,739 | +5.80(+3.88%) |
Feb 03, 2020 | 150.54 | 152.42 | 148.50 | 149.45 | 1,920,607 | -0.27(-0.18%) |
Jan 31, 2020 | 150.80 | 152.22 | 148.54 | 149.72 | 1,793,547 | -2.39(-1.57%) |
Jan 30, 2020 | 150.12 | 152.80 | 149.68 | 152.11 | 2,643,985 | +0.10(+0.07%) |
Jan 29, 2020 | 154.76 | 154.76 | 151.07 | 152.01 | 2,075,314 | -1.87(-1.22%) |
Jan 28, 2020 | 155.60 | 156.42 | 153.33 | 153.88 | 1,854,271 | -0.28(-0.18%) |
Jan 27, 2020 | 156.90 | 158.61 | 153.83 | 154.16 | 1,680,639 | -6.46(-4.02%) |
Jan 24, 2020 | 162.44 | 162.44 | 159.60 | 160.62 | 1,168,549 | -1.83(-1.13%) |
Jan 23, 2020 | 160.77 | 162.57 | 159.24 | 162.45 | 1,318,721 | +0.85(+0.53%) |
Jan 22, 2020 | 163.41 | 163.96 | 161.09 | 161.60 | 1,361,735 | -1.32(-0.81%) |
Jan 21, 2020 | 165.32 | 165.63 | 162.76 | 162.93 | 1,752,999 | -3.44(-2.07%) |
Jan 17, 2020 | 165.90 | 167.13 | 165.73 | 166.36 | 1,751,182 | +0.69(+0.42%) |
Jan 16, 2020 | 164.28 | 165.76 | 163.39 | 165.67 | 1,493,616 | +2.41(+1.47%) |
Jan 15, 2020 | 163.45 | 165.37 | 162.54 | 163.26 | 1,206,573 | -0.71(-0.43%) |
Jan 14, 2020 | 165.12 | 165.28 | 163.75 | 163.97 | 1,101,262 | -1.01(-0.61%) |
Jan 13, 2020 | 164.36 | 165.27 | 163.88 | 164.98 | 1,377,816 | +1.24(+0.76%) |
Jan 10, 2020 | 168.16 | 168.44 | 163.73 | 163.75 | 2,712,352 | -3.94(-2.35%) |
Jan 09, 2020 | 166.67 | 168.43 | 166.28 | 167.68 | 1,545,346 | +1.60(+0.97%) |
Jan 08, 2020 | 164.76 | 166.91 | 164.28 | 166.08 | 1,815,230 | +2.04(+1.24%) |
Jan 07, 2020 | 166.18 | 166.59 | 163.80 | 164.04 | 1,307,188 | -2.90(-1.74%) |
Jan 06, 2020 | 164.74 | 167.00 | 164.04 | 166.94 | 1,308,449 | +1.19(+0.72%) |
Jan 03, 2020 | 164.48 | 165.95 | 163.86 | 165.75 | 1,378,047 | -1.24(-0.74%) |
Jan 02, 2020 | 164.51 | 167.00 | 164.03 | 166.99 | 1,685,177 | +3.40(+2.08%) |
Dec 31, 2019 | 164.40 | 164.92 | 162.87 | 163.59 | 792,448 | -0.85(-0.52%) |
Dec 30, 2019 | 165.12 | 165.34 | 163.82 | 164.44 | 1,009,367 | -0.84(-0.51%) |
Dec 27, 2019 | 164.52 | 165.32 | 163.86 | 165.28 | 765,359 | +0.95(+0.58%) |
Dec 26, 2019 | 164.33 | 164.64 | 163.17 | 164.33 | 551,075 | +0.28(+0.17%) |
Dec 24, 2019 | 164.47 | 164.98 | 163.59 | 164.04 | 353,480 | -0.52(-0.31%) |
Dec 23, 2019 | 165.12 | 165.12 | 163.06 | 164.56 | 1,069,814 | +0.38(+0.23%) |
Dec 20, 2019 | 164.87 | 166.00 | 162.93 | 164.19 | 2,758,805 | +1.78(+1.09%) |
Dec 19, 2019 | 162.92 | 163.23 | 161.62 | 162.41 | 1,328,654 | +0.14(+0.09%) |
Dec 18, 2019 | 162.37 | 163.19 | 160.96 | 162.27 | 2,349,843 | -1.16(-0.71%) |
Dec 17, 2019 | 162.13 | 163.82 | 161.37 | 163.42 | 1,326,453 | +0.93(+0.57%) |
Dec 16, 2019 | 163.79 | 164.50 | 162.32 | 162.49 | 1,498,457 | +0.33(+0.20%) |
Dec 13, 2019 | 163.33 | 165.83 | 160.89 | 162.16 | 1,888,667 | -1.42(-0.87%) |
Dec 12, 2019 | 159.34 | 163.72 | 158.52 | 163.58 | 2,306,681 | +4.05(+2.54%) |
Dec 11, 2019 | 160.40 | 160.45 | 158.27 | 159.53 | 1,325,180 | -0.19(-0.12%) |
Dec 10, 2019 | 157.50 | 159.81 | 156.68 | 159.72 | 1,747,846 | +1.88(+1.19%) |
Dec 09, 2019 | 155.49 | 158.08 | 155.22 | 157.84 | 1,841,167 | +2.53(+1.63%) |
Dec 06, 2019 | 157.06 | 157.44 | 154.60 | 155.31 | 1,646,135 | +0.59(+0.38%) |
Dec 05, 2019 | 155.63 | 155.94 | 154.03 | 154.72 | 1,312,627 | -0.65(-0.42%) |
Dec 04, 2019 | 154.24 | 156.86 | 153.89 | 155.37 | 1,868,344 | +1.66(+1.08%) |
Dec 03, 2019 | 153.54 | 154.46 | 152.33 | 153.70 | 2,144,672 | -1.68(-1.08%) |
Dec 02, 2019 | 155.40 | 157.22 | 154.90 | 155.39 | 2,917,733 | -2.59(-1.64%) |
Nov 29, 2019 | 158.22 | 159.17 | 157.65 | 157.98 | 1,483,170 | -0.95(-0.60%) |
Nov 27, 2019 | 158.40 | 162.04 | 157.04 | 158.93 | 8,112,708 | -7.13(-4.30%) |
Nov 26, 2019 | 166.36 | 167.65 | 166.02 | 166.06 | 3,005,531 | +0.04(+0.02%) |
Nov 25, 2019 | 165.53 | 166.33 | 164.70 | 166.03 | 1,784,930 | +1.16(+0.70%) |
Nov 22, 2019 | 165.61 | 166.38 | 164.15 | 164.87 | 1,377,860 | -0.30(-0.18%) |
Nov 21, 2019 | 162.38 | 165.74 | 161.91 | 165.17 | 1,790,492 | +3.41(+2.11%) |
Nov 20, 2019 | 162.55 | 163.02 | 159.57 | 161.76 | 2,191,710 | -1.49(-0.91%) |
Nov 19, 2019 | 165.76 | 165.76 | 162.99 | 163.25 | 1,314,592 | -1.19(-0.72%) |
Nov 18, 2019 | 163.57 | 164.43 | 162.05 | 164.43 | 1,533,292 | +0.41(+0.25%) |
Nov 15, 2019 | 165.01 | 165.29 | 163.63 | 164.03 | 1,750,594 | +0.09(+0.06%) |
Nov 14, 2019 | 162.84 | 166.12 | 162.63 | 163.93 | 1,395,095 | -1.21(-0.73%) |
Nov 13, 2019 | 164.54 | 165.26 | 162.35 | 165.14 | 1,958,006 | -0.68(-0.41%) |
Nov 12, 2019 | 169.03 | 169.03 | 165.50 | 165.82 | 1,527,760 | -3.21(-1.90%) |
Nov 11, 2019 | 166.66 | 169.67 | 166.00 | 169.03 | 1,503,893 | +1.35(+0.81%) |
Nov 08, 2019 | 167.79 | 168.19 | 166.65 | 167.67 | 1,825,056 | +0.44(+0.26%) |
Nov 07, 2019 | 167.16 | 168.43 | 166.89 | 167.23 | 1,763,000 | +1.81(+1.09%) |
Nov 06, 2019 | 167.88 | 167.94 | 164.74 | 165.43 | 2,063,469 | -2.77(-1.65%) |
Nov 05, 2019 | 168.48 | 168.93 | 167.51 | 168.20 | 1,406,174 | -0.17(-0.10%) |
Nov 04, 2019 | 167.10 | 168.57 | 167.10 | 168.37 | 2,126,411 | +2.81(+1.70%) |
Nov 01, 2019 | 165.36 | 165.70 | 164.32 | 165.56 | 3,319,715 | +1.85(+1.13%) |
Oct 31, 2019 | 163.05 | 163.93 | 160.14 | 163.71 | 2,388,699 | +0.30(+0.18%) |
Oct 30, 2019 | 164.16 | 164.16 | 162.27 | 163.41 | 1,751,625 | -0.27(-0.17%) |
Oct 29, 2019 | 161.98 | 164.18 | 161.45 | 163.68 | 1,725,966 | +0.71(+0.44%) |
Oct 28, 2019 | 163.99 | 164.88 | 162.62 | 162.96 | 1,548,044 | +0.23(+0.14%) |
Oct 25, 2019 | 161.88 | 163.67 | 161.82 | 162.74 | 2,271,507 | +0.94(+0.58%) |
Oct 24, 2019 | 164.51 | 164.51 | 160.67 | 161.80 | 2,724,463 | -2.72(-1.65%) |
Oct 23, 2019 | 163.27 | 165.28 | 163.10 | 164.51 | 1,382,615 | -0.14(-0.09%) |
Oct 22, 2019 | 164.28 | 165.82 | 163.19 | 164.66 | 1,680,994 | +1.05(+0.64%) |
Oct 21, 2019 | 164.19 | 165.19 | 163.57 | 163.60 | 1,605,411 | +0.10(+0.06%) |
Oct 18, 2019 | 161.72 | 163.81 | 161.22 | 163.50 | 1,896,964 | +1.67(+1.03%) |
Oct 17, 2019 | 161.72 | 162.63 | 161.04 | 161.82 | 1,297,578 | +1.01(+0.63%) |
Oct 16, 2019 | 161.75 | 163.67 | 160.75 | 160.81 | 1,951,002 | -1.49(-0.92%) |
Oct 15, 2019 | 159.40 | 162.66 | 158.07 | 162.30 | 2,050,081 | +3.49(+2.20%) |
Oct 14, 2019 | 160.57 | 160.71 | 158.47 | 158.81 | 1,889,601 | -1.90(-1.18%) |
Oct 11, 2019 | 159.81 | 162.88 | 159.32 | 160.71 | 5,362,944 | +2.96(+1.88%) |
Oct 10, 2019 | 156.53 | 159.77 | 156.08 | 157.75 | 2,143,265 | +1.29(+0.82%) |
Oct 09, 2019 | 156.43 | 157.57 | 154.78 | 156.46 | 2,229,214 | +1.37(+0.89%) |
Oct 08, 2019 | 154.45 | 156.23 | 153.10 | 155.09 | 1,971,232 | -1.48(-0.95%) |
Oct 07, 2019 | 157.88 | 158.57 | 156.44 | 156.57 | 1,320,821 | -1.07(-0.68%) |
Oct 04, 2019 | 154.93 | 157.73 | 154.31 | 157.64 | 1,335,098 | +2.69(+1.73%) |
Oct 03, 2019 | 153.43 | 155.29 | 150.99 | 154.95 | 1,475,002 | +1.49(+0.97%) |
Oct 02, 2019 | 154.17 | 155.09 | 151.43 | 153.47 | 2,828,675 | -2.12(-1.36%) |
Oct 01, 2019 | 159.44 | 160.01 | 154.78 | 155.58 | 2,460,034 | -2.99(-1.89%) |
Sep 30, 2019 | 156.67 | 158.90 | 156.67 | 158.57 | 1,958,748 | +2.28(+1.46%) |
Sep 27, 2019 | 156.52 | 157.28 | 155.11 | 156.30 | 1,715,810 | +0.57(+0.37%) |
Sep 26, 2019 | 154.56 | 156.20 | 154.17 | 155.72 | 1,944,967 | +1.14(+0.74%) |
Sep 25, 2019 | 155.04 | 155.56 | 153.87 | 154.58 | 3,009,398 | -0.72(-0.46%) |
Sep 24, 2019 | 154.98 | 155.63 | 153.42 | 155.30 | 3,401,917 | +0.70(+0.45%) |
Sep 23, 2019 | 152.43 | 155.42 | 152.31 | 154.60 | 1,549,526 | +1.07(+0.69%) |
Sep 20, 2019 | 154.25 | 156.00 | 152.42 | 153.53 | 3,156,914 | -0.35(-0.22%) |
Sep 19, 2019 | 154.54 | 155.34 | 153.19 | 153.88 | 1,053,920 | -0.88(-0.57%) |
Sep 18, 2019 | 152.97 | 154.99 | 152.37 | 154.76 | 1,303,370 | +1.30(+0.85%) |
Sep 17, 2019 | 152.52 | 153.70 | 151.88 | 153.46 | 1,442,565 | -0.56(-0.36%) |
Sep 16, 2019 | 153.60 | 154.85 | 152.44 | 154.02 | 1,244,594 | -0.78(-0.50%) |
Sep 13, 2019 | 154.34 | 155.89 | 152.68 | 154.80 | 1,911,973 | +2.02(+1.32%) |
Sep 12, 2019 | 151.86 | 153.18 | 149.38 | 152.78 | 2,920,300 | -1.77(-1.14%) |
Sep 11, 2019 | 153.56 | 154.58 | 152.33 | 154.54 | 2,363,660 | +1.04(+0.68%) |
Sep 10, 2019 | 148.69 | 153.51 | 148.15 | 153.51 | 2,888,415 | +5.32(+3.59%) |
Sep 09, 2019 | 146.64 | 148.96 | 146.62 | 148.19 | 1,844,079 | +1.72(+1.18%) |
Sep 06, 2019 | 146.95 | 147.69 | 146.09 | 146.47 | 1,157,421 | +0.20(+0.14%) |
Sep 05, 2019 | 142.97 | 147.11 | 142.55 | 146.26 | 1,790,652 | +4.29(+3.02%) |
Sep 04, 2019 | 141.70 | 142.24 | 141.35 | 141.98 | 1,670,868 | +0.84(+0.60%) |
Sep 03, 2019 | 143.89 | 143.89 | 140.42 | 141.13 | 2,201,920 | -3.83(-2.64%) |
Aug 30, 2019 | 148.06 | 148.31 | 144.82 | 144.96 | 1,748,794 | -1.47(-1.00%) |
Aug 29, 2019 | 145.28 | 147.64 | 145.05 | 146.43 | 1,731,944 | +3.52(+2.46%) |
Aug 28, 2019 | 139.89 | 143.62 | 139.40 | 142.91 | 1,586,663 | +2.45(+1.74%) |
Aug 27, 2019 | 141.86 | 142.88 | 140.04 | 140.46 | 1,332,341 | -0.66(-0.47%) |
Aug 26, 2019 | 140.20 | 142.15 | 138.76 | 141.13 | 1,992,015 | +3.55(+2.58%) |
Aug 23, 2019 | 141.30 | 143.94 | 136.91 | 137.58 | 3,200,193 | -7.81(-5.37%) |
Aug 22, 2019 | 145.52 | 146.18 | 143.22 | 145.39 | 1,834,172 | +0.48(+0.33%) |
Aug 21, 2019 | 144.44 | 145.28 | 143.75 | 144.92 | 1,982,517 | +2.58(+1.81%) |
Aug 20, 2019 | 142.29 | 142.79 | 141.41 | 142.33 | 1,691,515 | -0.27(-0.19%) |
Aug 19, 2019 | 140.55 | 143.41 | 139.77 | 142.60 | 2,130,423 | +2.96(+2.12%) |
Aug 16, 2019 | 134.55 | 141.29 | 134.28 | 139.65 | 3,732,579 | +5.17(+3.84%) |
Aug 15, 2019 | 134.59 | 136.00 | 132.17 | 134.48 | 2,565,849 | +0.50(+0.38%) |
Aug 14, 2019 | 134.86 | 135.48 | 132.74 | 133.98 | 3,205,806 | -3.74(-2.72%) |
Aug 13, 2019 | 136.62 | 140.42 | 136.15 | 137.72 | 3,105,600 | +0.11(+0.08%) |
Aug 12, 2019 | 144.06 | 144.43 | 137.39 | 137.61 | 3,809,772 | -7.29(-5.03%) |
Aug 09, 2019 | 144.04 | 145.99 | 143.60 | 144.90 | 1,862,389 | -0.21(-0.14%) |
Aug 08, 2019 | 142.33 | 145.23 | 141.72 | 145.10 | 1,775,294 | +3.58(+2.53%) |
Aug 07, 2019 | 140.78 | 141.85 | 139.06 | 141.53 | 1,866,947 | -1.44(-1.01%) |
Aug 06, 2019 | 142.63 | 144.44 | 140.75 | 142.97 | 1,949,965 | +1.61(+1.14%) |
Aug 05, 2019 | 144.67 | 145.44 | 138.22 | 141.36 | 3,465,831 | -7.15(-4.81%) |
Aug 02, 2019 | 149.58 | 149.58 | 147.01 | 148.51 | 2,425,872 | -2.35(-1.56%) |
Aug 01, 2019 | 155.24 | 156.43 | 150.34 | 150.86 | 2,344,316 | -4.16(-2.68%) |
Jul 31, 2019 | 159.18 | 159.40 | 154.05 | 155.01 | 2,137,537 | -4.10(-2.58%) |
Jul 30, 2019 | 158.30 | 159.77 | 156.90 | 159.11 | 1,496,791 | -0.22(-0.13%) |
Jul 29, 2019 | 159.35 | 160.22 | 158.27 | 159.33 | 1,559,735 | -0.12(-0.08%) |
Jul 26, 2019 | 156.29 | 160.01 | 156.13 | 159.45 | 2,083,807 | +3.26(+2.09%) |
Jul 25, 2019 | 156.28 | 156.59 | 154.73 | 156.19 | 1,261,654 | -0.25(-0.16%) |
Jul 24, 2019 | 155.15 | 157.66 | 154.47 | 156.44 | 1,897,387 | -1.09(-0.70%) |
Jul 23, 2019 | 155.42 | 158.09 | 154.84 | 157.54 | 2,326,175 | +3.00(+1.94%) |
Jul 22, 2019 | 154.97 | 155.88 | 153.99 | 154.54 | 1,036,887 | -0.44(-0.28%) |
Jul 19, 2019 | 153.52 | 155.87 | 153.03 | 154.98 | 2,875,012 | +2.22(+1.45%) |
Jul 18, 2019 | 152.30 | 153.34 | 151.62 | 152.76 | 1,507,046 | +0.15(+0.10%) |
Jul 17, 2019 | 155.41 | 155.88 | 152.61 | 152.61 | 1,462,075 | -2.87(-1.85%) |
Jul 16, 2019 | 154.60 | 155.90 | 154.17 | 155.48 | 1,437,531 | +0.14(+0.09%) |
Jul 15, 2019 | 156.18 | 157.03 | 154.68 | 155.34 | 2,119,898 | +0.59(+0.38%) |
Jul 12, 2019 | 151.71 | 154.79 | 151.70 | 154.75 | 2,424,269 | +3.85(+2.55%) |
Jul 11, 2019 | 150.40 | 150.94 | 149.14 | 150.91 | 2,150,870 | +0.42(+0.28%) |
Jul 10, 2019 | 151.79 | 152.66 | 150.31 | 150.48 | 1,873,553 | -2.38(-1.56%) |
Jul 09, 2019 | 151.60 | 153.10 | 150.76 | 152.86 | 1,588,027 | -0.51(-0.33%) |
Jul 08, 2019 | 152.57 | 154.10 | 151.61 | 153.37 | 1,479,081 | +0.44(+0.29%) |
Jul 05, 2019 | 153.09 | 153.47 | 151.18 | 152.93 | 1,380,335 | -1.75(-1.13%) |
Jul 03, 2019 | 155.17 | 155.18 | 152.34 | 154.68 | 981,526 | +0.15(+0.10%) |
Jul 02, 2019 | 154.81 | 155.03 | 153.55 | 154.53 | 1,465,043 | -0.01(-0.01%) |