Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 146.68 | 146.68 | 144.98 | 145.12 | 4,050,366 | -1.56(-1.06%) |
Aug 28, 2020 | 145.35 | 146.73 | 144.61 | 146.68 | 2,611,495 | +1.22(+0.84%) |
Aug 27, 2020 | 143.11 | 145.70 | 142.05 | 145.46 | 4,222,264 | +3.18(+2.24%) |
Aug 26, 2020 | 140.21 | 142.90 | 139.19 | 142.27 | 4,844,067 | +2.42(+1.73%) |
Aug 25, 2020 | 136.57 | 139.94 | 135.48 | 139.85 | 2,753,933 | +3.56(+2.61%) |
Aug 24, 2020 | 137.78 | 137.79 | 134.90 | 136.29 | 3,270,091 | -0.12(-0.09%) |
Aug 21, 2020 | 135.95 | 137.07 | 135.36 | 136.41 | 3,440,692 | +0.54(+0.40%) |
Aug 20, 2020 | 136.25 | 136.75 | 135.36 | 135.88 | 3,634,791 | -1.32(-0.96%) |
Aug 19, 2020 | 139.49 | 139.49 | 137.04 | 137.19 | 3,846,427 | -1.15(-0.83%) |
Aug 18, 2020 | 139.40 | 139.50 | 137.40 | 138.35 | 3,942,638 | -0.44(-0.32%) |
Aug 17, 2020 | 139.09 | 140.03 | 138.34 | 138.79 | 2,735,149 | +0.38(+0.27%) |
Aug 14, 2020 | 139.62 | 139.78 | 137.76 | 138.41 | 1,818,993 | -1.27(-0.91%) |
Aug 13, 2020 | 137.33 | 140.08 | 137.33 | 139.69 | 2,967,633 | +1.33(+0.96%) |
Aug 12, 2020 | 138.28 | 139.40 | 137.71 | 138.36 | 2,304,025 | +0.74(+0.54%) |
Aug 11, 2020 | 140.86 | 141.00 | 137.29 | 137.62 | 2,955,501 | -2.99(-2.13%) |
Aug 10, 2020 | 142.38 | 142.79 | 139.72 | 140.61 | 3,523,643 | -1.56(-1.10%) |
Aug 07, 2020 | 140.68 | 142.36 | 139.88 | 142.17 | 3,513,560 | +0.75(+0.53%) |
Aug 06, 2020 | 140.28 | 142.08 | 139.95 | 141.42 | 4,570,534 | +0.48(+0.34%) |
Aug 05, 2020 | 142.84 | 143.22 | 139.51 | 140.94 | 6,720,413 | -0.67(-0.48%) |
Aug 04, 2020 | 141.16 | 143.59 | 139.49 | 141.61 | 6,291,168 | -1.66(-1.16%) |
Aug 03, 2020 | 141.53 | 143.69 | 141.30 | 143.27 | 4,667,424 | +2.52(+1.79%) |
Jul 31, 2020 | 139.39 | 140.84 | 138.71 | 140.75 | 3,705,656 | +1.07(+0.76%) |
Jul 30, 2020 | 137.19 | 139.99 | 136.62 | 139.69 | 2,804,007 | +0.45(+0.32%) |
Jul 29, 2020 | 137.27 | 139.66 | 136.52 | 139.23 | 2,353,383 | +2.02(+1.47%) |
Jul 28, 2020 | 137.53 | 138.62 | 136.99 | 137.21 | 1,914,829 | -0.78(-0.57%) |
Jul 27, 2020 | 138.15 | 139.23 | 136.92 | 137.99 | 2,841,830 | -0.25(-0.18%) |
Jul 24, 2020 | 138.57 | 139.13 | 137.26 | 138.24 | 2,532,079 | -1.24(-0.89%) |
Jul 23, 2020 | 139.41 | 142.54 | 138.71 | 139.48 | 3,487,271 | +0.21(+0.15%) |
Jul 22, 2020 | 138.30 | 139.45 | 137.75 | 139.27 | 2,165,202 | +1.32(+0.96%) |
Jul 21, 2020 | 137.08 | 138.72 | 136.60 | 137.95 | 3,547,182 | +1.78(+1.31%) |
Jul 20, 2020 | 135.07 | 136.58 | 133.91 | 136.17 | 2,420,503 | +1.04(+0.77%) |
Jul 17, 2020 | 134.14 | 135.85 | 133.17 | 135.13 | 2,147,574 | +1.56(+1.17%) |
Jul 16, 2020 | 134.24 | 134.62 | 132.93 | 133.58 | 1,907,938 | -1.52(-1.13%) |
Jul 15, 2020 | 132.81 | 135.58 | 132.33 | 135.10 | 4,615,413 | +3.86(+2.94%) |
Jul 14, 2020 | 129.86 | 131.28 | 128.17 | 131.24 | 3,742,718 | +0.90(+0.69%) |
Jul 13, 2020 | 132.88 | 133.46 | 129.97 | 130.33 | 3,606,375 | -1.35(-1.02%) |
Jul 10, 2020 | 130.31 | 131.87 | 129.52 | 131.68 | 2,072,523 | +1.05(+0.80%) |
Jul 09, 2020 | 131.90 | 132.34 | 128.98 | 130.63 | 4,561,160 | -0.97(-0.74%) |
Jul 08, 2020 | 131.64 | 132.36 | 130.21 | 131.60 | 4,582,564 | +0.29(+0.22%) |
Jul 07, 2020 | 131.36 | 133.74 | 130.50 | 131.31 | 3,664,551 | -0.99(-0.75%) |
Jul 06, 2020 | 133.88 | 133.88 | 131.51 | 132.31 | 2,428,836 | +0.72(+0.55%) |
Jul 02, 2020 | 133.28 | 134.19 | 131.28 | 131.59 | 2,089,051 | -0.08(-0.06%) |
Jul 01, 2020 | 129.43 | 132.43 | 128.62 | 131.66 | 3,429,887 | +2.66(+2.07%) |
Jun 30, 2020 | 126.18 | 129.75 | 125.73 | 129.00 | 3,923,245 | +2.81(+2.23%) |
Jun 29, 2020 | 126.65 | 126.78 | 124.47 | 126.19 | 3,571,926 | +0.64(+0.51%) |
Jun 26, 2020 | 127.71 | 128.53 | 125.27 | 125.55 | 11,269,671 | -2.66(-2.08%) |
Jun 25, 2020 | 127.95 | 128.91 | 126.44 | 128.22 | 3,396,785 | +0.94(+0.74%) |
Jun 24, 2020 | 132.01 | 132.70 | 126.77 | 127.28 | 6,040,580 | -5.44(-4.10%) |
Jun 23, 2020 | 135.35 | 135.35 | 132.27 | 132.72 | 2,392,703 | -0.95(-0.71%) |
Jun 22, 2020 | 130.50 | 133.96 | 130.03 | 133.67 | 3,295,955 | +3.80(+2.93%) |
Jun 19, 2020 | 136.88 | 137.38 | 129.87 | 129.87 | 6,553,115 | -4.76(-3.54%) |
Jun 18, 2020 | 132.61 | 135.56 | 132.61 | 134.63 | 2,154,023 | +1.31(+0.98%) |
Jun 17, 2020 | 133.30 | 135.84 | 132.99 | 133.33 | 3,726,651 | -1.91(-1.42%) |
Jun 16, 2020 | 136.04 | 137.57 | 133.83 | 135.24 | 5,465,841 | +3.02(+2.28%) |
Jun 15, 2020 | 129.16 | 133.47 | 128.64 | 132.22 | 5,120,442 | +0.35(+0.26%) |
Jun 12, 2020 | 132.11 | 133.24 | 128.96 | 131.87 | 3,633,412 | +2.74(+2.12%) |
Jun 11, 2020 | 132.91 | 133.74 | 129.11 | 129.13 | 3,700,659 | -6.39(-4.71%) |
Jun 10, 2020 | 136.16 | 136.83 | 134.02 | 135.52 | 2,903,921 | -0.14(-0.11%) |
Jun 09, 2020 | 136.28 | 137.28 | 135.38 | 135.66 | 2,420,103 | -1.15(-0.84%) |
Jun 08, 2020 | 136.67 | 137.61 | 134.85 | 136.81 | 3,266,997 | -0.48(-0.35%) |
Jun 05, 2020 | 132.92 | 137.43 | 131.19 | 137.29 | 5,127,698 | +6.53(+4.99%) |
Jun 04, 2020 | 133.26 | 133.87 | 128.97 | 130.77 | 4,877,671 | -3.17(-2.36%) |
Jun 03, 2020 | 133.92 | 134.35 | 132.28 | 133.94 | 3,405,781 | +0.59(+0.44%) |
Jun 02, 2020 | 133.87 | 134.32 | 132.13 | 133.35 | 6,174,920 | +0.09(+0.06%) |
Jun 01, 2020 | 133.30 | 133.89 | 132.30 | 133.26 | 2,113,500 | +0.04(+0.03%) |
May 29, 2020 | 132.96 | 133.72 | 130.94 | 133.23 | 3,964,126 | +0.44(+0.33%) |
May 28, 2020 | 133.41 | 134.64 | 132.46 | 132.78 | 2,921,637 | +0.33(+0.25%) |
May 27, 2020 | 132.44 | 132.85 | 129.24 | 132.46 | 3,227,045 | +1.37(+1.05%) |
May 26, 2020 | 134.35 | 134.91 | 130.88 | 131.09 | 3,390,458 | +0.42(+0.32%) |
May 22, 2020 | 131.13 | 131.49 | 129.81 | 130.66 | 1,973,570 | -0.33(-0.25%) |
May 21, 2020 | 132.16 | 132.82 | 130.10 | 130.99 | 4,190,614 | -1.54(-1.17%) |
May 20, 2020 | 131.81 | 134.19 | 131.00 | 132.53 | 3,133,637 | +2.56(+1.97%) |
May 19, 2020 | 129.94 | 132.43 | 129.73 | 129.97 | 2,529,197 | -0.86(-0.66%) |
May 18, 2020 | 129.60 | 133.98 | 129.53 | 130.84 | 4,849,084 | +3.95(+3.12%) |
May 15, 2020 | 123.83 | 127.29 | 122.85 | 126.88 | 4,132,732 | +2.35(+1.89%) |
May 14, 2020 | 120.86 | 124.94 | 120.51 | 124.53 | 5,303,415 | +2.19(+1.79%) |
May 13, 2020 | 122.93 | 125.03 | 121.02 | 122.34 | 6,712,608 | -0.40(-0.33%) |
May 12, 2020 | 123.67 | 125.12 | 122.61 | 122.75 | 3,498,318 | -0.32(-0.26%) |
May 11, 2020 | 122.14 | 125.18 | 121.12 | 123.06 | 4,636,925 | +0.01(+0.01%) |
May 08, 2020 | 125.86 | 128.72 | 122.47 | 123.05 | 4,720,562 | -1.16(-0.93%) |
May 07, 2020 | 125.18 | 129.01 | 123.00 | 124.22 | 6,183,220 | -2.37(-1.87%) |
May 06, 2020 | 128.74 | 129.98 | 126.50 | 126.58 | 4,334,989 | -0.04(-0.03%) |
May 05, 2020 | 125.23 | 127.45 | 123.72 | 126.62 | 3,234,281 | +3.23(+2.62%) |
May 04, 2020 | 122.94 | 123.90 | 122.01 | 123.39 | 2,732,887 | -0.68(-0.55%) |
May 01, 2020 | 123.39 | 125.36 | 122.83 | 124.07 | 2,688,219 | -2.50(-1.97%) |
Apr 30, 2020 | 127.61 | 128.13 | 125.14 | 126.57 | 3,578,386 | -2.30(-1.79%) |
Apr 29, 2020 | 127.63 | 131.65 | 126.83 | 128.87 | 5,887,824 | +4.95(+4.00%) |
Apr 28, 2020 | 124.44 | 126.09 | 120.17 | 123.92 | 4,560,037 | +1.43(+1.17%) |
Apr 27, 2020 | 121.53 | 122.83 | 119.17 | 122.49 | 3,544,319 | +1.83(+1.52%) |
Apr 24, 2020 | 117.56 | 121.10 | 116.79 | 120.65 | 4,175,144 | +4.37(+3.75%) |
Apr 23, 2020 | 118.30 | 118.86 | 116.00 | 116.29 | 2,251,093 | -1.31(-1.12%) |
Apr 22, 2020 | 115.45 | 118.65 | 115.17 | 117.60 | 3,143,075 | +4.88(+4.32%) |
Apr 21, 2020 | 115.24 | 115.77 | 112.33 | 112.73 | 3,807,745 | -4.94(-4.20%) |
Apr 20, 2020 | 120.78 | 120.83 | 117.39 | 117.67 | 4,461,285 | -5.12(-4.17%) |
Apr 17, 2020 | 120.66 | 123.04 | 119.34 | 122.79 | 4,065,206 | +4.77(+4.04%) |
Apr 16, 2020 | 117.29 | 118.09 | 115.10 | 118.03 | 5,296,891 | +2.72(+2.36%) |
Apr 15, 2020 | 116.28 | 116.33 | 112.93 | 115.31 | 4,707,684 | -3.48(-2.93%) |
Apr 14, 2020 | 117.94 | 119.81 | 113.25 | 118.79 | 6,276,168 | +0.18(+0.15%) |
Apr 13, 2020 | 119.16 | 119.62 | 115.55 | 118.61 | 4,715,759 | -1.46(-1.22%) |
Apr 09, 2020 | 121.32 | 123.47 | 118.88 | 120.07 | 4,879,581 | +0.34(+0.28%) |
Apr 08, 2020 | 116.96 | 120.97 | 115.48 | 119.73 | 3,798,890 | +4.44(+3.85%) |
Apr 07, 2020 | 123.63 | 125.55 | 115.07 | 115.29 | 5,374,186 | -2.76(-2.34%) |
Apr 06, 2020 | 116.82 | 118.73 | 114.53 | 118.05 | 5,948,328 | +7.48(+6.77%) |
Apr 03, 2020 | 111.83 | 112.45 | 107.67 | 110.57 | 3,898,580 | -1.81(-1.61%) |
Apr 02, 2020 | 108.72 | 113.67 | 107.93 | 112.38 | 3,715,656 | +2.45(+2.23%) |
Apr 01, 2020 | 111.59 | 112.77 | 108.62 | 109.94 | 5,426,338 | -6.80(-5.82%) |
Mar 31, 2020 | 118.97 | 120.06 | 114.29 | 116.73 | 8,986,316 | -3.50(-2.91%) |
Mar 30, 2020 | 118.13 | 120.81 | 115.81 | 120.23 | 3,916,520 | +4.98(+4.32%) |
Mar 27, 2020 | 115.08 | 119.24 | 112.31 | 115.25 | 4,106,264 | -3.40(-2.86%) |
Mar 26, 2020 | 116.84 | 119.28 | 113.56 | 118.65 | 6,809,352 | +3.14(+2.72%) |
Mar 25, 2020 | 114.64 | 119.70 | 110.41 | 115.51 | 6,086,878 | +1.16(+1.02%) |
Mar 24, 2020 | 104.61 | 115.41 | 104.25 | 114.35 | 8,194,352 | +16.04(+16.31%) |
Mar 23, 2020 | 96.52 | 100.56 | 94.36 | 98.31 | 8,649,911 | -0.36(-0.36%) |
Mar 20, 2020 | 102.01 | 104.87 | 95.10 | 98.67 | 10,534,878 | -2.31(-2.29%) |
Mar 19, 2020 | 97.88 | 104.12 | 93.02 | 100.98 | 8,397,817 | +2.20(+2.22%) |
Mar 18, 2020 | 101.33 | 103.78 | 87.98 | 98.78 | 10,641,354 | -10.58(-9.67%) |
Mar 17, 2020 | 105.57 | 111.69 | 101.34 | 109.36 | 7,738,536 | +5.38(+5.18%) |
Mar 16, 2020 | 107.00 | 113.77 | 103.98 | 103.98 | 8,489,688 | -20.68(-16.59%) |
Mar 13, 2020 | 119.49 | 125.45 | 114.44 | 124.66 | 7,072,819 | -2.60(-2.04%) |
Mar 12, 2020 | 118.28 | 127.26 | 113.62 | 127.26 | 8,664,467 | +0.00(+0.00%) |
Mar 11, 2020 | 130.67 | 132.79 | 125.82 | 127.26 | 5,091,275 | -7.60(-5.63%) |
Mar 10, 2020 | 129.20 | 134.95 | 125.61 | 134.86 | 6,875,697 | +10.39(+8.35%) |
Mar 09, 2020 | 124.54 | 128.09 | 121.55 | 124.46 | 6,477,768 | -9.45(-7.05%) |
Mar 06, 2020 | 133.94 | 134.66 | 129.78 | 133.91 | 5,268,699 | -2.72(-1.99%) |
Mar 05, 2020 | 140.84 | 140.84 | 135.00 | 136.63 | 4,427,895 | -6.87(-4.79%) |
Mar 04, 2020 | 139.01 | 143.57 | 137.88 | 143.50 | 2,813,171 | +6.55(+4.78%) |
Mar 03, 2020 | 142.67 | 143.99 | 135.53 | 136.95 | 4,765,920 | -5.28(-3.71%) |
Mar 02, 2020 | 134.05 | 142.48 | 133.31 | 142.24 | 6,914,056 | +8.51(+6.36%) |
Feb 28, 2020 | 130.04 | 135.07 | 129.35 | 133.73 | 9,006,219 | +0.81(+0.61%) |
Feb 27, 2020 | 135.17 | 139.14 | 132.80 | 132.91 | 4,589,354 | -4.81(-3.50%) |
Feb 26, 2020 | 138.75 | 141.78 | 137.40 | 137.73 | 4,269,008 | -0.73(-0.53%) |
Feb 25, 2020 | 144.57 | 145.17 | 138.20 | 138.46 | 5,583,367 | -5.80(-4.02%) |
Feb 24, 2020 | 144.11 | 146.40 | 143.15 | 144.25 | 3,814,569 | -4.03(-2.72%) |
Feb 21, 2020 | 149.10 | 149.66 | 147.15 | 148.28 | 2,883,068 | -1.77(-1.18%) |
Feb 20, 2020 | 150.27 | 150.54 | 146.40 | 150.06 | 2,430,932 | -0.49(-0.32%) |
Feb 19, 2020 | 149.84 | 151.15 | 149.64 | 150.54 | 2,432,835 | +1.57(+1.05%) |
Feb 18, 2020 | 150.70 | 150.82 | 144.72 | 148.97 | 4,721,422 | -1.71(-1.14%) |
Feb 14, 2020 | 147.73 | 151.42 | 147.27 | 150.69 | 4,318,856 | +2.99(+2.02%) |
Feb 13, 2020 | 142.47 | 150.09 | 141.15 | 147.70 | 7,433,662 | +6.09(+4.30%) |
Feb 12, 2020 | 142.75 | 143.16 | 141.12 | 141.61 | 3,559,663 | -1.48(-1.04%) |
Feb 11, 2020 | 144.05 | 144.46 | 142.80 | 143.10 | 3,039,210 | -0.45(-0.31%) |
Feb 10, 2020 | 139.89 | 143.93 | 139.75 | 143.55 | 4,454,010 | +3.37(+2.40%) |
Feb 07, 2020 | 140.52 | 140.78 | 139.64 | 140.18 | 2,606,191 | -0.84(-0.60%) |
Feb 06, 2020 | 140.19 | 141.23 | 139.61 | 141.02 | 2,413,577 | +1.17(+0.84%) |
Feb 05, 2020 | 142.07 | 142.73 | 138.72 | 139.85 | 3,101,092 | -1.24(-0.88%) |
Feb 04, 2020 | 140.87 | 142.46 | 140.59 | 141.10 | 2,045,038 | +1.60(+1.15%) |
Feb 03, 2020 | 138.88 | 139.72 | 138.11 | 139.50 | 2,996,921 | +2.00(+1.45%) |
Jan 31, 2020 | 141.01 | 141.01 | 136.83 | 137.50 | 4,163,282 | -3.68(-2.60%) |
Jan 30, 2020 | 140.86 | 141.78 | 140.32 | 141.17 | 4,161,586 | -0.56(-0.40%) |
Jan 29, 2020 | 142.05 | 143.19 | 141.51 | 141.74 | 1,735,700 | +0.12(+0.09%) |
Jan 28, 2020 | 140.31 | 143.06 | 140.31 | 141.61 | 2,498,685 | +1.50(+1.07%) |
Jan 27, 2020 | 139.44 | 140.88 | 138.91 | 140.11 | 2,073,991 | -1.46(-1.03%) |
Jan 24, 2020 | 143.09 | 143.97 | 140.91 | 141.57 | 2,464,619 | -1.04(-0.73%) |
Jan 23, 2020 | 142.55 | 143.13 | 141.54 | 142.62 | 1,987,416 | +0.40(+0.28%) |
Jan 22, 2020 | 142.64 | 143.31 | 142.16 | 142.22 | 3,153,019 | +0.93(+0.66%) |
Jan 21, 2020 | 140.47 | 142.28 | 140.30 | 141.29 | 4,017,167 | +0.51(+0.36%) |
Jan 17, 2020 | 140.99 | 140.99 | 138.64 | 140.78 | 3,882,331 | +0.81(+0.58%) |
Jan 16, 2020 | 139.07 | 140.05 | 138.15 | 139.97 | 4,044,795 | +1.68(+1.22%) |
Jan 15, 2020 | 136.88 | 138.78 | 136.34 | 138.28 | 3,073,050 | +1.94(+1.43%) |
Jan 14, 2020 | 136.73 | 137.09 | 135.30 | 136.34 | 2,023,535 | -0.27(-0.20%) |
Jan 13, 2020 | 136.38 | 136.82 | 135.36 | 136.61 | 4,417,217 | +0.76(+0.56%) |
Jan 10, 2020 | 137.23 | 137.74 | 135.41 | 135.85 | 2,267,984 | -0.94(-0.68%) |
Jan 09, 2020 | 134.94 | 136.91 | 134.49 | 136.79 | 4,318,419 | +2.58(+1.93%) |
Jan 08, 2020 | 132.84 | 134.71 | 132.63 | 134.21 | 3,350,371 | +1.94(+1.47%) |
Jan 07, 2020 | 133.67 | 134.00 | 132.18 | 132.26 | 3,728,867 | -2.07(-1.54%) |
Jan 06, 2020 | 132.21 | 134.33 | 131.91 | 134.33 | 3,850,870 | +1.27(+0.96%) |
Jan 03, 2020 | 131.97 | 134.30 | 131.90 | 133.06 | 2,471,723 | -0.84(-0.63%) |
Jan 02, 2020 | 133.87 | 134.80 | 133.23 | 133.90 | 3,136,854 | +0.78(+0.58%) |
Dec 31, 2019 | 132.41 | 133.15 | 131.84 | 133.12 | 2,597,519 | +0.47(+0.35%) |
Dec 30, 2019 | 133.24 | 133.40 | 131.99 | 132.66 | 2,037,328 | -1.10(-0.82%) |
Dec 27, 2019 | 133.04 | 133.79 | 132.52 | 133.75 | 1,536,299 | +1.00(+0.76%) |
Dec 26, 2019 | 132.30 | 132.90 | 132.16 | 132.75 | 959,962 | +0.78(+0.59%) |
Dec 24, 2019 | 132.33 | 132.76 | 131.52 | 131.97 | 893,109 | -0.32(-0.24%) |
Dec 23, 2019 | 132.85 | 133.15 | 131.99 | 132.28 | 1,821,055 | -0.56(-0.42%) |
Dec 20, 2019 | 133.22 | 133.51 | 132.35 | 132.85 | 5,919,306 | +0.69(+0.52%) |
Dec 19, 2019 | 131.74 | 132.62 | 131.02 | 132.16 | 3,609,102 | +0.35(+0.27%) |
Dec 18, 2019 | 132.50 | 133.15 | 131.70 | 131.80 | 4,251,307 | -0.14(-0.11%) |
Dec 17, 2019 | 131.13 | 132.51 | 130.44 | 131.95 | 4,532,377 | +0.81(+0.62%) |
Dec 16, 2019 | 133.01 | 133.69 | 130.41 | 131.13 | 6,211,339 | -1.13(-0.85%) |
Dec 13, 2019 | 130.67 | 132.35 | 130.03 | 132.26 | 2,730,734 | +1.40(+1.07%) |
Dec 12, 2019 | 129.09 | 131.25 | 128.82 | 130.87 | 2,669,767 | +1.51(+1.17%) |
Dec 11, 2019 | 129.00 | 129.61 | 127.96 | 129.35 | 4,141,692 | -0.03(-0.02%) |
Dec 10, 2019 | 130.61 | 131.05 | 129.22 | 129.38 | 2,591,784 | -1.37(-1.04%) |
Dec 09, 2019 | 132.01 | 132.34 | 130.58 | 130.75 | 2,978,462 | -1.55(-1.17%) |
Dec 06, 2019 | 131.37 | 132.69 | 131.05 | 132.29 | 2,593,666 | +1.58(+1.20%) |
Dec 05, 2019 | 130.17 | 131.02 | 129.29 | 130.72 | 3,631,339 | +1.14(+0.88%) |
Dec 04, 2019 | 130.22 | 130.49 | 129.19 | 129.58 | 2,832,108 | -0.46(-0.35%) |
Dec 03, 2019 | 128.53 | 130.35 | 128.09 | 130.04 | 2,396,143 | +0.46(+0.35%) |
Dec 02, 2019 | 131.74 | 132.02 | 128.57 | 129.58 | 4,151,457 | -2.30(-1.74%) |
Nov 29, 2019 | 132.00 | 132.36 | 131.21 | 131.88 | 891,651 | -0.27(-0.20%) |
Nov 27, 2019 | 131.60 | 132.18 | 130.79 | 132.15 | 2,159,259 | +0.85(+0.65%) |
Nov 26, 2019 | 131.14 | 132.25 | 130.70 | 131.30 | 4,496,728 | +0.63(+0.48%) |
Nov 25, 2019 | 129.86 | 131.38 | 129.53 | 130.67 | 2,577,435 | +1.35(+1.05%) |
Nov 22, 2019 | 130.72 | 131.08 | 128.97 | 129.31 | 2,407,522 | -0.96(-0.74%) |
Nov 21, 2019 | 131.08 | 131.65 | 130.12 | 130.28 | 1,915,432 | -0.95(-0.73%) |
Nov 20, 2019 | 131.41 | 132.54 | 130.62 | 131.23 | 2,391,205 | -0.18(-0.14%) |
Nov 19, 2019 | 131.13 | 131.63 | 130.59 | 131.41 | 3,289,826 | +0.59(+0.45%) |
Nov 18, 2019 | 129.58 | 131.19 | 129.35 | 130.82 | 4,181,851 | +1.17(+0.90%) |
Nov 15, 2019 | 130.21 | 130.49 | 128.17 | 129.66 | 4,347,953 | +0.30(+0.24%) |
Nov 14, 2019 | 127.61 | 129.48 | 126.70 | 129.35 | 3,087,937 | +1.60(+1.26%) |
Nov 13, 2019 | 126.36 | 128.42 | 126.21 | 127.75 | 4,238,691 | +1.15(+0.91%) |
Nov 12, 2019 | 126.69 | 127.53 | 126.09 | 126.60 | 4,691,778 | +0.25(+0.20%) |
Nov 11, 2019 | 124.63 | 126.75 | 124.10 | 126.36 | 3,254,382 | +1.59(+1.28%) |
Nov 08, 2019 | 125.73 | 126.25 | 124.33 | 124.76 | 2,999,162 | -1.59(-1.25%) |
Nov 07, 2019 | 125.25 | 127.72 | 125.12 | 126.35 | 3,183,872 | +1.39(+1.12%) |
Nov 06, 2019 | 126.02 | 127.52 | 124.47 | 124.95 | 3,453,438 | -1.24(-0.98%) |
Nov 05, 2019 | 128.95 | 129.09 | 122.38 | 126.19 | 6,183,147 | +1.14(+0.91%) |
Nov 04, 2019 | 128.42 | 128.75 | 125.05 | 125.06 | 5,544,523 | -3.01(-2.35%) |
Nov 01, 2019 | 126.77 | 128.12 | 126.54 | 128.06 | 3,286,289 | +2.28(+1.81%) |
Oct 31, 2019 | 125.94 | 127.00 | 124.96 | 125.78 | 3,546,703 | -0.19(-0.15%) |
Oct 30, 2019 | 125.11 | 126.23 | 124.17 | 125.97 | 2,197,186 | +1.16(+0.93%) |
Oct 29, 2019 | 124.18 | 126.07 | 123.79 | 124.81 | 2,496,419 | +0.50(+0.40%) |
Oct 28, 2019 | 123.97 | 125.34 | 123.09 | 124.31 | 2,748,363 | +0.86(+0.70%) |
Oct 25, 2019 | 122.78 | 124.45 | 122.40 | 123.45 | 2,072,943 | +0.11(+0.09%) |
Oct 24, 2019 | 121.97 | 123.85 | 121.84 | 123.35 | 1,999,386 | +2.14(+1.76%) |
Oct 23, 2019 | 119.85 | 121.44 | 119.34 | 121.21 | 3,944,016 | +1.46(+1.22%) |
Oct 22, 2019 | 123.31 | 123.92 | 119.65 | 119.75 | 3,104,948 | -3.24(-2.63%) |
Oct 21, 2019 | 123.02 | 123.99 | 121.35 | 122.98 | 2,732,823 | +0.48(+0.39%) |
Oct 18, 2019 | 124.62 | 124.87 | 122.20 | 122.51 | 4,388,073 | -2.10(-1.69%) |
Oct 17, 2019 | 126.16 | 126.96 | 124.27 | 124.61 | 2,808,908 | -1.17(-0.93%) |
Oct 16, 2019 | 126.21 | 126.31 | 124.08 | 125.78 | 2,281,374 | -1.00(-0.79%) |
Oct 15, 2019 | 126.67 | 127.00 | 126.10 | 126.78 | 2,304,331 | +0.07(+0.05%) |
Oct 14, 2019 | 125.73 | 126.86 | 125.63 | 126.72 | 1,641,213 | +0.68(+0.54%) |
Oct 11, 2019 | 126.55 | 127.50 | 125.69 | 126.04 | 3,116,904 | +0.47(+0.37%) |
Oct 10, 2019 | 125.66 | 126.36 | 124.27 | 125.57 | 3,117,598 | -0.09(-0.07%) |
Oct 09, 2019 | 124.51 | 125.90 | 123.91 | 125.66 | 2,019,973 | +2.00(+1.62%) |
Oct 08, 2019 | 123.99 | 125.65 | 122.66 | 123.65 | 2,444,496 | -0.99(-0.80%) |
Oct 07, 2019 | 124.75 | 125.20 | 123.76 | 124.65 | 3,784,361 | -0.80(-0.64%) |
Oct 04, 2019 | 124.46 | 125.77 | 124.25 | 125.45 | 4,106,813 | +1.46(+1.18%) |
Oct 03, 2019 | 123.72 | 124.31 | 122.12 | 123.99 | 5,807,600 | +0.48(+0.39%) |
Oct 02, 2019 | 124.35 | 124.91 | 122.23 | 123.51 | 3,676,342 | -1.80(-1.43%) |
Oct 01, 2019 | 127.19 | 127.83 | 124.99 | 125.31 | 3,667,548 | -1.43(-1.13%) |
Sep 30, 2019 | 124.75 | 126.85 | 124.67 | 126.74 | 3,359,421 | +1.99(+1.59%) |
Sep 27, 2019 | 127.84 | 127.84 | 123.64 | 124.75 | 2,242,327 | -2.62(-2.05%) |
Sep 26, 2019 | 127.61 | 128.13 | 126.71 | 127.37 | 2,383,305 | -0.10(-0.08%) |
Sep 25, 2019 | 126.52 | 127.53 | 124.90 | 127.47 | 3,104,200 | +0.60(+0.47%) |
Sep 24, 2019 | 126.56 | 127.81 | 125.53 | 126.87 | 2,704,432 | +1.32(+1.05%) |
Sep 23, 2019 | 125.71 | 126.56 | 125.14 | 125.55 | 2,998,159 | -0.28(-0.22%) |
Sep 20, 2019 | 127.93 | 128.75 | 125.60 | 125.83 | 4,342,820 | -2.00(-1.56%) |
Sep 19, 2019 | 126.85 | 128.62 | 126.73 | 127.83 | 2,649,570 | +0.96(+0.76%) |
Sep 18, 2019 | 128.26 | 128.43 | 124.54 | 126.86 | 3,140,241 | -1.45(-1.13%) |
Sep 17, 2019 | 127.54 | 129.40 | 127.54 | 128.31 | 3,937,261 | +1.29(+1.01%) |
Sep 16, 2019 | 126.08 | 127.76 | 124.59 | 127.02 | 4,131,677 | +2.08(+1.67%) |
Sep 13, 2019 | 126.97 | 127.24 | 124.64 | 124.94 | 3,236,845 | -2.44(-1.92%) |
Sep 12, 2019 | 126.87 | 128.49 | 126.67 | 127.39 | 5,297,011 | +2.39(+1.91%) |
Sep 11, 2019 | 124.50 | 126.18 | 123.87 | 125.00 | 4,770,701 | -0.07(-0.05%) |
Sep 10, 2019 | 127.11 | 127.35 | 123.57 | 125.07 | 5,189,567 | -2.36(-1.85%) |
Sep 09, 2019 | 131.50 | 131.53 | 126.53 | 127.43 | 3,960,150 | -3.65(-2.78%) |
Sep 06, 2019 | 132.30 | 133.01 | 130.98 | 131.07 | 2,297,371 | -1.31(-0.99%) |
Sep 05, 2019 | 134.46 | 134.58 | 132.16 | 132.39 | 4,077,127 | +1.27(+0.97%) |
Sep 04, 2019 | 128.98 | 131.29 | 128.93 | 131.12 | 2,175,292 | +1.10(+0.84%) |