Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 148.89 | 151.39 | 144.51 | 149.21 | 312,300 | -0.09(-0.06%) |
Oct 29, 2020 | 148.36 | 149.87 | 144.66 | 149.30 | 241,090 | +0.84(+0.57%) |
Oct 28, 2020 | 151.26 | 151.60 | 146.23 | 148.46 | 207,428 | -6.25(-4.04%) |
Oct 27, 2020 | 156.55 | 157.15 | 154.45 | 154.71 | 330,775 | -2.03(-1.30%) |
Oct 26, 2020 | 159.38 | 160.45 | 154.71 | 156.74 | 312,318 | -5.15(-3.18%) |
Oct 23, 2020 | 164.66 | 169.09 | 160.85 | 161.89 | 338,900 | -0.38(-0.23%) |
Oct 22, 2020 | 156.57 | 166.29 | 156.57 | 162.27 | 497,939 | +6.27(+4.02%) |
Oct 21, 2020 | 151.99 | 157.35 | 151.00 | 156.00 | 342,874 | +5.44(+3.61%) |
Oct 20, 2020 | 151.67 | 153.13 | 148.81 | 150.56 | 279,516 | -0.95(-0.63%) |
Oct 19, 2020 | 153.99 | 155.29 | 150.80 | 151.51 | 147,542 | -0.98(-0.64%) |
Oct 16, 2020 | 153.10 | 154.97 | 152.16 | 152.49 | 126,700 | -0.22(-0.14%) |
Oct 15, 2020 | 149.77 | 154.07 | 148.54 | 152.71 | 168,955 | +1.32(+0.87%) |
Oct 14, 2020 | 152.54 | 154.74 | 150.40 | 151.39 | 641,674 | -0.86(-0.56%) |
Oct 13, 2020 | 151.47 | 154.56 | 150.92 | 152.25 | 409,687 | +0.14(+0.09%) |
Oct 12, 2020 | 151.89 | 153.03 | 150.60 | 152.11 | 155,796 | +2.04(+1.36%) |
Oct 09, 2020 | 149.21 | 150.98 | 147.37 | 150.07 | 172,100 | +2.63(+1.78%) |
Oct 08, 2020 | 146.00 | 147.87 | 143.63 | 147.44 | 192,507 | +2.64(+1.82%) |
Oct 07, 2020 | 142.14 | 145.75 | 139.74 | 144.80 | 177,124 | +4.14(+2.94%) |
Oct 06, 2020 | 142.49 | 144.49 | 140.07 | 140.66 | 123,174 | -1.25(-0.88%) |
Oct 05, 2020 | 139.16 | 142.23 | 138.76 | 141.91 | 168,864 | +3.74(+2.71%) |
Oct 02, 2020 | 137.22 | 139.56 | 135.97 | 138.17 | 233,400 | -0.97(-0.70%) |
Oct 01, 2020 | 140.55 | 141.37 | 138.87 | 139.14 | 219,392 | -0.16(-0.11%) |
Sep 30, 2020 | 139.09 | 140.62 | 137.27 | 139.30 | 275,832 | +0.58(+0.42%) |
Sep 29, 2020 | 140.25 | 142.44 | 137.92 | 138.72 | 206,147 | -1.04(-0.74%) |
Sep 28, 2020 | 142.35 | 143.10 | 139.46 | 139.76 | 177,955 | -0.34(-0.24%) |
Sep 25, 2020 | 137.79 | 141.10 | 136.72 | 140.10 | 209,700 | +1.59(+1.15%) |
Sep 24, 2020 | 140.36 | 141.00 | 136.77 | 138.51 | 222,549 | -2.66(-1.88%) |
Sep 23, 2020 | 144.84 | 145.44 | 140.80 | 141.17 | 293,742 | -3.26(-2.26%) |
Sep 22, 2020 | 141.36 | 145.12 | 140.13 | 144.43 | 232,543 | +4.43(+3.16%) |
Sep 21, 2020 | 139.76 | 140.68 | 136.88 | 140.00 | 363,306 | -2.50(-1.75%) |
Sep 18, 2020 | 146.07 | 147.02 | 141.37 | 142.50 | 625,900 | -1.83(-1.27%) |
Sep 17, 2020 | 142.81 | 145.18 | 140.89 | 144.33 | 223,783 | -1.18(-0.81%) |
Sep 16, 2020 | 145.39 | 148.63 | 144.72 | 145.51 | 339,027 | +0.96(+0.66%) |
Sep 15, 2020 | 142.75 | 145.85 | 142.66 | 144.55 | 441,507 | +3.59(+2.55%) |
Sep 14, 2020 | 138.35 | 142.26 | 137.02 | 140.96 | 183,200 | +4.25(+3.11%) |
Sep 11, 2020 | 139.74 | 140.59 | 135.25 | 136.71 | 207,100 | -2.52(-1.81%) |
Sep 10, 2020 | 139.14 | 142.78 | 139.00 | 139.23 | 295,346 | +0.81(+0.59%) |
Sep 09, 2020 | 136.68 | 141.29 | 135.90 | 138.42 | 294,399 | +3.69(+2.74%) |
Sep 08, 2020 | 133.38 | 136.80 | 131.75 | 134.73 | 220,827 | -2.20(-1.61%) |
Sep 04, 2020 | 138.50 | 138.67 | 130.88 | 136.93 | 252,600 | -1.63(-1.18%) |
Sep 03, 2020 | 143.00 | 143.00 | 136.21 | 138.56 | 312,243 | -4.81(-3.35%) |
Sep 02, 2020 | 145.36 | 146.99 | 142.44 | 143.37 | 352,015 | -0.18(-0.13%) |
Sep 01, 2020 | 136.97 | 144.44 | 136.79 | 143.55 | 318,623 | +6.01(+4.37%) |
Aug 31, 2020 | 138.35 | 139.43 | 136.41 | 137.54 | 263,932 | -1.67(-1.20%) |
Aug 28, 2020 | 139.53 | 139.59 | 136.81 | 139.21 | 189,700 | -0.22(-0.16%) |
Aug 27, 2020 | 135.16 | 142.11 | 134.79 | 139.43 | 322,875 | +4.28(+3.17%) |
Aug 26, 2020 | 136.83 | 137.26 | 134.03 | 135.15 | 199,810 | -2.47(-1.79%) |
Aug 25, 2020 | 131.47 | 139.59 | 129.50 | 137.62 | 255,924 | +7.21(+5.53%) |
Aug 24, 2020 | 133.77 | 133.77 | 128.70 | 130.41 | 383,636 | -1.66(-1.26%) |
Aug 21, 2020 | 133.73 | 133.73 | 130.68 | 132.07 | 238,300 | -2.47(-1.84%) |
Aug 20, 2020 | 133.22 | 135.91 | 133.06 | 134.54 | 131,829 | +0.27(+0.20%) |
Aug 19, 2020 | 134.93 | 136.13 | 133.43 | 134.27 | 191,197 | +0.10(+0.07%) |
Aug 18, 2020 | 134.58 | 135.10 | 133.59 | 134.17 | 237,260 | -0.80(-0.59%) |
Aug 17, 2020 | 135.63 | 137.28 | 134.82 | 134.97 | 240,110 | -0.26(-0.19%) |
Aug 14, 2020 | 137.48 | 137.71 | 133.86 | 135.23 | 179,000 | -2.93(-2.12%) |
Aug 13, 2020 | 136.55 | 140.20 | 136.55 | 138.16 | 259,731 | +0.65(+0.47%) |
Aug 12, 2020 | 132.20 | 137.98 | 131.36 | 137.51 | 405,041 | +6.83(+5.23%) |
Aug 11, 2020 | 135.10 | 135.11 | 130.38 | 130.68 | 244,070 | -4.04(-3.00%) |
Aug 10, 2020 | 140.11 | 140.38 | 133.84 | 134.72 | 422,000 | -6.34(-4.49%) |
Aug 07, 2020 | 141.63 | 143.65 | 138.81 | 141.06 | 206,500 | -0.71(-0.50%) |
Aug 06, 2020 | 140.00 | 145.30 | 135.39 | 141.77 | 545,522 | +4.48(+3.26%) |
Aug 05, 2020 | 133.64 | 138.14 | 132.07 | 137.29 | 477,599 | +5.17(+3.91%) |
Aug 04, 2020 | 135.56 | 135.95 | 131.29 | 132.12 | 310,155 | -3.99(-2.93%) |
Aug 03, 2020 | 133.95 | 136.80 | 133.00 | 136.11 | 351,326 | +3.15(+2.37%) |
Jul 31, 2020 | 131.80 | 133.38 | 130.70 | 132.96 | 268,800 | +0.47(+0.35%) |
Jul 30, 2020 | 130.47 | 133.11 | 129.28 | 132.49 | 172,419 | +0.15(+0.11%) |
Jul 29, 2020 | 129.91 | 134.56 | 129.91 | 132.34 | 253,489 | +4.05(+3.16%) |
Jul 28, 2020 | 129.61 | 130.49 | 128.11 | 128.29 | 184,733 | -1.46(-1.13%) |
Jul 27, 2020 | 129.43 | 131.68 | 129.05 | 129.75 | 257,901 | -0.01(-0.01%) |
Jul 24, 2020 | 130.65 | 131.01 | 126.96 | 129.76 | 181,700 | -1.74(-1.32%) |
Jul 23, 2020 | 134.02 | 135.32 | 130.80 | 131.50 | 205,074 | -2.38(-1.78%) |
Jul 22, 2020 | 132.51 | 135.61 | 132.51 | 133.88 | 214,626 | +0.94(+0.71%) |
Jul 21, 2020 | 131.75 | 133.37 | 130.81 | 132.94 | 413,944 | +2.40(+1.84%) |
Jul 20, 2020 | 132.19 | 133.47 | 130.15 | 130.54 | 216,892 | -1.74(-1.32%) |
Jul 17, 2020 | 124.72 | 133.19 | 123.71 | 132.28 | 449,200 | +8.48(+6.85%) |
Jul 16, 2020 | 126.58 | 126.58 | 120.76 | 123.80 | 288,764 | -3.01(-2.37%) |
Jul 15, 2020 | 121.32 | 128.73 | 121.24 | 126.81 | 444,176 | +7.84(+6.59%) |
Jul 14, 2020 | 115.37 | 119.94 | 111.99 | 118.97 | 299,651 | +4.10(+3.57%) |
Jul 13, 2020 | 114.97 | 121.68 | 114.29 | 114.87 | 435,415 | +0.78(+0.68%) |
Jul 10, 2020 | 114.75 | 114.77 | 112.20 | 114.09 | 279,700 | -0.49(-0.43%) |
Jul 09, 2020 | 116.53 | 116.60 | 111.87 | 114.58 | 318,162 | -1.92(-1.65%) |
Jul 08, 2020 | 116.35 | 116.91 | 113.05 | 116.50 | 338,975 | +0.78(+0.67%) |
Jul 07, 2020 | 117.03 | 119.14 | 115.30 | 115.72 | 193,968 | -1.83(-1.56%) |
Jul 06, 2020 | 119.36 | 119.36 | 116.69 | 117.55 | 281,582 | -0.21(-0.18%) |
Jul 02, 2020 | 119.13 | 119.91 | 116.54 | 117.76 | 324,000 | +0.06(+0.05%) |
Jul 01, 2020 | 120.35 | 120.75 | 117.12 | 117.70 | 361,638 | -1.77(-1.48%) |
Jun 30, 2020 | 117.83 | 120.28 | 116.39 | 119.47 | 508,579 | +1.37(+1.16%) |
Jun 29, 2020 | 116.22 | 119.33 | 114.57 | 118.10 | 255,727 | +2.89(+2.51%) |
Jun 26, 2020 | 119.68 | 119.72 | 114.75 | 115.21 | 1,002,500 | -4.41(-3.69%) |
Jun 25, 2020 | 119.33 | 121.41 | 116.64 | 119.62 | 311,177 | -0.06(-0.05%) |
Jun 24, 2020 | 125.91 | 127.04 | 117.54 | 119.68 | 382,168 | -7.37(-5.80%) |
Jun 23, 2020 | 127.22 | 131.42 | 125.74 | 127.05 | 358,592 | +1.09(+0.87%) |
Jun 22, 2020 | 127.76 | 127.77 | 123.33 | 125.96 | 412,836 | -1.68(-1.32%) |
Jun 19, 2020 | 126.87 | 130.31 | 125.72 | 127.64 | 603,000 | +0.41(+0.32%) |
Jun 18, 2020 | 123.91 | 127.74 | 123.67 | 127.23 | 307,857 | +3.25(+2.62%) |
Jun 17, 2020 | 125.67 | 126.95 | 123.21 | 123.98 | 217,676 | -1.52(-1.21%) |
Jun 16, 2020 | 128.00 | 128.00 | 123.81 | 125.50 | 227,220 | +1.04(+0.84%) |
Jun 15, 2020 | 117.39 | 125.09 | 116.30 | 124.46 | 248,908 | +4.75(+3.97%) |
Jun 12, 2020 | 120.66 | 122.59 | 115.87 | 119.71 | 316,900 | +1.71(+1.45%) |
Jun 11, 2020 | 123.22 | 123.75 | 117.19 | 118.00 | 443,242 | -8.48(-6.70%) |
Jun 10, 2020 | 125.68 | 129.13 | 125.68 | 126.48 | 283,787 | +0.88(+0.70%) |
Jun 09, 2020 | 129.78 | 130.30 | 125.40 | 125.60 | 242,063 | -4.25(-3.27%) |
Jun 08, 2020 | 127.76 | 130.38 | 126.70 | 129.85 | 403,370 | +2.94(+2.32%) |
Jun 05, 2020 | 123.26 | 128.96 | 123.26 | 126.91 | 517,900 | +5.38(+4.43%) |
Jun 04, 2020 | 125.88 | 128.24 | 120.89 | 121.53 | 343,469 | -5.98(-4.69%) |
Jun 03, 2020 | 130.00 | 130.04 | 127.26 | 127.51 | 301,394 | -1.61(-1.25%) |
Jun 02, 2020 | 126.64 | 129.60 | 124.69 | 129.12 | 270,442 | +2.63(+2.08%) |
Jun 01, 2020 | 124.93 | 127.95 | 124.30 | 126.49 | 252,044 | +0.89(+0.71%) |
May 29, 2020 | 127.01 | 129.26 | 122.27 | 125.60 | 265,600 | -0.85(-0.67%) |
May 28, 2020 | 126.65 | 130.71 | 126.30 | 126.45 | 262,100 | +0.52(+0.41%) |
May 27, 2020 | 127.78 | 128.35 | 118.90 | 125.93 | 336,048 | -0.75(-0.59%) |
May 26, 2020 | 133.52 | 133.54 | 125.83 | 126.68 | 567,167 | -2.83(-2.19%) |
May 22, 2020 | 128.05 | 130.51 | 127.56 | 129.51 | 471,000 | +2.35(+1.85%) |
May 21, 2020 | 126.50 | 128.06 | 123.48 | 127.16 | 371,257 | +0.27(+0.21%) |
May 20, 2020 | 123.00 | 128.69 | 122.16 | 126.89 | 513,070 | +4.58(+3.74%) |
May 19, 2020 | 121.05 | 124.74 | 121.05 | 122.31 | 330,352 | +0.37(+0.30%) |
May 18, 2020 | 121.55 | 123.72 | 120.15 | 121.94 | 435,934 | +4.28(+3.64%) |
May 15, 2020 | 120.27 | 120.85 | 116.67 | 117.66 | 364,600 | -2.31(-1.93%) |
May 14, 2020 | 116.05 | 120.28 | 115.11 | 119.97 | 299,458 | +1.84(+1.56%) |
May 13, 2020 | 117.94 | 120.00 | 114.44 | 118.13 | 528,630 | -0.56(-0.47%) |
May 12, 2020 | 124.71 | 125.25 | 118.57 | 118.69 | 502,187 | -5.39(-4.34%) |
May 11, 2020 | 122.99 | 125.16 | 121.42 | 124.08 | 516,058 | -0.81(-0.65%) |
May 08, 2020 | 126.82 | 130.13 | 123.98 | 124.89 | 480,200 | -0.16(-0.13%) |
May 07, 2020 | 120.75 | 127.30 | 119.70 | 125.05 | 863,547 | +5.94(+4.99%) |
May 06, 2020 | 121.30 | 123.58 | 116.61 | 119.11 | 592,577 | +0.62(+0.52%) |
May 05, 2020 | 114.82 | 120.22 | 112.64 | 118.49 | 490,921 | +5.90(+5.24%) |
May 04, 2020 | 110.57 | 112.74 | 109.30 | 112.59 | 264,450 | +1.11(+1.00%) |
May 01, 2020 | 115.56 | 117.03 | 110.48 | 111.48 | 365,200 | -6.16(-5.24%) |
Apr 30, 2020 | 118.95 | 122.81 | 117.54 | 117.64 | 224,424 | -2.65(-2.20%) |
Apr 29, 2020 | 122.38 | 122.69 | 119.13 | 120.29 | 868,853 | +1.35(+1.14%) |
Apr 28, 2020 | 121.28 | 122.17 | 117.94 | 118.94 | 243,333 | -0.45(-0.38%) |
Apr 27, 2020 | 120.57 | 123.56 | 117.92 | 119.39 | 334,705 | -0.18(-0.15%) |
Apr 24, 2020 | 115.97 | 121.53 | 115.00 | 119.57 | 508,900 | +4.90(+4.27%) |
Apr 23, 2020 | 118.79 | 119.57 | 114.12 | 114.67 | 370,855 | -2.11(-1.81%) |
Apr 22, 2020 | 117.67 | 118.73 | 114.21 | 116.78 | 278,554 | +1.81(+1.57%) |
Apr 21, 2020 | 114.10 | 116.79 | 111.65 | 114.97 | 324,398 | -2.53(-2.15%) |
Apr 20, 2020 | 115.15 | 118.86 | 114.69 | 117.50 | 374,408 | -0.21(-0.18%) |
Apr 17, 2020 | 108.69 | 119.69 | 108.69 | 117.71 | 784,400 | +11.18(+10.49%) |
Apr 16, 2020 | 107.71 | 108.12 | 104.24 | 106.53 | 548,592 | -1.11(-1.03%) |
Apr 15, 2020 | 107.00 | 110.07 | 105.29 | 107.64 | 470,737 | -2.94(-2.66%) |
Apr 14, 2020 | 105.56 | 111.70 | 104.51 | 110.58 | 459,745 | +6.82(+6.57%) |
Apr 13, 2020 | 107.55 | 110.80 | 101.90 | 103.76 | 481,629 | -5.36(-4.91%) |
Apr 09, 2020 | 110.00 | 111.01 | 104.19 | 109.12 | 564,800 | +0.83(+0.77%) |
Apr 08, 2020 | 102.15 | 109.61 | 100.59 | 108.29 | 539,727 | +8.37(+8.38%) |
Apr 07, 2020 | 105.09 | 106.30 | 99.49 | 99.92 | 468,605 | -2.59(-2.53%) |
Apr 06, 2020 | 94.84 | 103.08 | 94.84 | 102.51 | 560,388 | +8.55(+9.10%) |
Apr 03, 2020 | 92.23 | 95.96 | 89.57 | 93.96 | 573,800 | -1.31(-1.38%) |
Apr 02, 2020 | 84.01 | 96.11 | 82.96 | 95.27 | 2,495,323 | +5.82(+6.51%) |
Apr 01, 2020 | 96.30 | 96.46 | 87.33 | 89.45 | 575,270 | -10.53(-10.53%) |
Mar 31, 2020 | 97.63 | 103.96 | 95.32 | 99.98 | 671,788 | +1.59(+1.62%) |
Mar 30, 2020 | 90.13 | 99.76 | 88.90 | 98.39 | 461,621 | +8.39(+9.32%) |
Mar 27, 2020 | 92.04 | 93.18 | 89.49 | 90.00 | 552,800 | -5.33(-5.59%) |
Mar 26, 2020 | 93.15 | 96.28 | 89.39 | 95.33 | 626,585 | +4.03(+4.41%) |
Mar 25, 2020 | 84.71 | 96.11 | 84.54 | 91.30 | 854,292 | +6.33(+7.45%) |
Mar 24, 2020 | 73.54 | 87.21 | 73.06 | 84.97 | 724,760 | +14.74(+20.99%) |
Mar 23, 2020 | 72.73 | 75.12 | 65.05 | 70.23 | 634,932 | -0.39(-0.55%) |
Mar 20, 2020 | 80.78 | 81.33 | 68.06 | 70.62 | 1,069,400 | -9.68(-12.05%) |
Mar 19, 2020 | 76.58 | 88.45 | 74.64 | 80.30 | 798,115 | +3.71(+4.84%) |
Mar 18, 2020 | 79.82 | 83.39 | 66.47 | 76.59 | 1,114,159 | -7.65(-9.08%) |
Mar 17, 2020 | 88.09 | 89.27 | 76.67 | 84.24 | 1,021,144 | -3.17(-3.63%) |
Mar 16, 2020 | 84.50 | 91.11 | 75.05 | 87.41 | 1,101,064 | -13.26(-13.17%) |
Mar 13, 2020 | 103.92 | 107.63 | 94.29 | 100.67 | 1,079,400 | +1.54(+1.55%) |
Mar 12, 2020 | 101.91 | 104.55 | 95.03 | 99.13 | 1,239,900 | -10.69(-9.73%) |
Mar 11, 2020 | 116.12 | 116.39 | 106.61 | 109.82 | 893,885 | -9.32(-7.82%) |
Mar 10, 2020 | 123.45 | 123.45 | 112.11 | 119.14 | 501,960 | -0.39(-0.33%) |
Mar 09, 2020 | 112.02 | 124.62 | 112.02 | 119.53 | 393,870 | -8.78(-6.84%) |
Mar 06, 2020 | 129.97 | 131.35 | 125.62 | 128.31 | 423,800 | -5.16(-3.87%) |
Mar 05, 2020 | 132.58 | 136.37 | 130.63 | 133.47 | 338,559 | -1.90(-1.40%) |
Mar 04, 2020 | 132.70 | 136.68 | 131.63 | 135.37 | 430,711 | +6.10(+4.72%) |
Mar 03, 2020 | 134.09 | 135.00 | 127.01 | 129.27 | 429,296 | -4.44(-3.32%) |
Mar 02, 2020 | 130.41 | 133.86 | 128.02 | 133.71 | 555,056 | +3.56(+2.74%) |
Feb 28, 2020 | 133.75 | 134.00 | 124.52 | 130.15 | 789,300 | -5.44(-4.01%) |
Feb 27, 2020 | 135.06 | 140.25 | 133.64 | 135.59 | 760,853 | -3.41(-2.45%) |
Feb 26, 2020 | 142.39 | 148.05 | 137.70 | 139.00 | 892,475 | +6.54(+4.94%) |
Feb 25, 2020 | 135.59 | 137.46 | 130.48 | 132.46 | 475,481 | -3.03(-2.24%) |
Feb 24, 2020 | 133.59 | 135.91 | 131.40 | 135.49 | 264,560 | -2.75(-1.99%) |
Feb 21, 2020 | 139.99 | 139.99 | 135.77 | 138.24 | 286,100 | -1.63(-1.17%) |
Feb 20, 2020 | 144.12 | 144.63 | 138.15 | 139.87 | 355,274 | -4.44(-3.08%) |
Feb 19, 2020 | 143.08 | 145.56 | 142.30 | 144.31 | 337,943 | +1.72(+1.21%) |
Feb 18, 2020 | 139.33 | 143.77 | 137.69 | 142.59 | 371,737 | +2.93(+2.10%) |
Feb 14, 2020 | 140.06 | 140.42 | 137.38 | 139.66 | 164,900 | +0.26(+0.19%) |
Feb 13, 2020 | 139.64 | 140.71 | 139.04 | 139.40 | 152,242 | -0.85(-0.61%) |
Feb 12, 2020 | 140.00 | 140.39 | 139.06 | 140.25 | 240,688 | +0.83(+0.60%) |
Feb 11, 2020 | 139.15 | 140.54 | 138.36 | 139.42 | 210,373 | +1.16(+0.84%) |
Feb 10, 2020 | 135.87 | 139.07 | 135.60 | 138.26 | 182,244 | +0.92(+0.67%) |
Feb 07, 2020 | 137.60 | 138.09 | 135.77 | 137.34 | 199,600 | -0.33(-0.24%) |
Feb 06, 2020 | 139.28 | 139.94 | 135.58 | 137.67 | 302,755 | -1.58(-1.13%) |
Feb 05, 2020 | 138.41 | 139.25 | 137.00 | 139.25 | 533,159 | +1.22(+0.88%) |
Feb 04, 2020 | 136.80 | 138.40 | 135.91 | 138.03 | 356,011 | +3.35(+2.49%) |
Feb 03, 2020 | 133.27 | 135.08 | 132.39 | 134.68 | 272,735 | +1.77(+1.33%) |
Jan 31, 2020 | 135.82 | 137.02 | 131.09 | 132.91 | 285,800 | -3.23(-2.37%) |
Jan 30, 2020 | 138.37 | 139.79 | 133.82 | 136.14 | 365,116 | -3.07(-2.21%) |
Jan 29, 2020 | 135.69 | 140.12 | 135.69 | 139.21 | 562,990 | +3.53(+2.60%) |
Jan 28, 2020 | 133.76 | 135.77 | 133.09 | 135.68 | 292,565 | +2.18(+1.63%) |
Jan 27, 2020 | 124.85 | 134.61 | 124.61 | 133.50 | 1,283,603 | +8.65(+6.93%) |
Jan 24, 2020 | 126.43 | 126.80 | 124.01 | 124.85 | 327,200 | -1.58(-1.25%) |
Jan 23, 2020 | 125.37 | 127.67 | 124.32 | 126.43 | 351,877 | +1.72(+1.38%) |
Jan 22, 2020 | 122.51 | 126.94 | 122.49 | 124.71 | 351,519 | +2.90(+2.38%) |
Jan 21, 2020 | 121.23 | 122.59 | 118.75 | 121.81 | 453,616 | +0.81(+0.67%) |
Jan 17, 2020 | 124.20 | 124.20 | 120.59 | 121.00 | 302,400 | -2.80(-2.26%) |
Jan 16, 2020 | 119.14 | 124.84 | 118.75 | 123.80 | 724,256 | +5.53(+4.68%) |
Jan 15, 2020 | 114.52 | 119.25 | 114.23 | 118.27 | 500,347 | +3.96(+3.46%) |
Jan 14, 2020 | 115.00 | 115.00 | 111.18 | 114.31 | 460,514 | -1.70(-1.47%) |
Jan 13, 2020 | 117.67 | 119.54 | 115.71 | 116.01 | 588,035 | -1.30(-1.11%) |
Jan 10, 2020 | 118.76 | 119.37 | 115.46 | 117.31 | 553,900 | -0.70(-0.59%) |
Jan 09, 2020 | 120.22 | 120.52 | 117.01 | 118.01 | 491,362 | -1.29(-1.08%) |
Jan 08, 2020 | 120.00 | 120.74 | 118.79 | 119.30 | 375,437 | +0.04(+0.03%) |
Jan 07, 2020 | 119.56 | 119.99 | 118.40 | 119.26 | 358,822 | -0.73(-0.61%) |
Jan 06, 2020 | 116.05 | 120.00 | 115.36 | 119.99 | 485,644 | +1.95(+1.65%) |
Jan 03, 2020 | 116.61 | 118.70 | 116.16 | 118.04 | 313,700 | +0.03(+0.03%) |
Jan 02, 2020 | 117.62 | 118.61 | 116.48 | 118.01 | 376,583 | +0.47(+0.40%) |
Dec 31, 2019 | 116.73 | 117.97 | 114.93 | 117.54 | 400,600 | +0.52(+0.44%) |
Dec 30, 2019 | 115.96 | 117.25 | 114.62 | 117.02 | 284,346 | +0.93(+0.80%) |
Dec 27, 2019 | 117.22 | 117.70 | 115.11 | 116.09 | 290,100 | -0.86(-0.74%) |
Dec 26, 2019 | 116.45 | 117.53 | 116.00 | 116.95 | 331,669 | +0.30(+0.26%) |
Dec 24, 2019 | 117.03 | 117.51 | 116.31 | 116.65 | 132,200 | -0.21(-0.18%) |
Dec 23, 2019 | 113.86 | 117.11 | 113.01 | 116.86 | 314,351 | +2.54(+2.22%) |
Dec 20, 2019 | 112.68 | 114.85 | 112.33 | 114.32 | 416,300 | +2.82(+2.53%) |
Dec 19, 2019 | 110.41 | 111.62 | 109.12 | 111.50 | 296,512 | +1.29(+1.17%) |
Dec 18, 2019 | 111.32 | 111.32 | 109.33 | 110.21 | 394,107 | -0.77(-0.69%) |
Dec 17, 2019 | 112.98 | 112.98 | 110.54 | 110.98 | 392,353 | -1.23(-1.10%) |
Dec 16, 2019 | 109.68 | 113.23 | 109.28 | 112.21 | 354,274 | +2.76(+2.52%) |
Dec 13, 2019 | 107.27 | 109.84 | 107.27 | 109.45 | 301,300 | +1.90(+1.77%) |
Dec 12, 2019 | 108.07 | 108.98 | 107.11 | 107.55 | 463,499 | -0.59(-0.55%) |
Dec 11, 2019 | 109.79 | 109.83 | 107.71 | 108.14 | 379,508 | -1.40(-1.28%) |
Dec 10, 2019 | 111.00 | 111.49 | 109.07 | 109.54 | 419,610 | -1.50(-1.35%) |
Dec 09, 2019 | 112.41 | 112.64 | 110.00 | 111.04 | 330,908 | -2.10(-1.86%) |
Dec 06, 2019 | 113.98 | 114.75 | 112.98 | 113.14 | 306,700 | -0.21(-0.19%) |
Dec 05, 2019 | 113.06 | 114.27 | 111.08 | 113.35 | 343,355 | +0.51(+0.45%) |
Dec 04, 2019 | 113.32 | 114.76 | 112.16 | 112.84 | 257,815 | +0.24(+0.21%) |
Dec 03, 2019 | 111.13 | 113.00 | 110.53 | 112.60 | 307,429 | +0.83(+0.74%) |
Dec 02, 2019 | 112.25 | 112.58 | 109.67 | 111.77 | 347,112 | -0.01(-0.01%) |
Nov 29, 2019 | 112.31 | 112.91 | 110.82 | 111.78 | 107,600 | -0.86(-0.76%) |
Nov 27, 2019 | 112.32 | 114.22 | 111.51 | 112.64 | 248,400 | +1.30(+1.17%) |
Nov 26, 2019 | 111.96 | 112.34 | 110.48 | 111.34 | 693,939 | -0.91(-0.81%) |
Nov 25, 2019 | 107.31 | 112.35 | 107.31 | 112.25 | 476,886 | +4.61(+4.28%) |
Nov 22, 2019 | 107.86 | 109.53 | 106.90 | 107.64 | 417,200 | +0.70(+0.65%) |
Nov 21, 2019 | 106.85 | 107.70 | 105.97 | 106.94 | 281,043 | +0.00(+0.00%) |
Nov 20, 2019 | 104.73 | 109.58 | 104.56 | 106.94 | 651,023 | +2.19(+2.09%) |
Nov 19, 2019 | 105.51 | 106.10 | 103.98 | 104.75 | 670,662 | +0.12(+0.11%) |
Nov 18, 2019 | 105.40 | 107.00 | 103.38 | 104.63 | 489,215 | -0.56(-0.53%) |
Nov 15, 2019 | 105.14 | 106.07 | 104.52 | 105.19 | 488,100 | +0.21(+0.20%) |
Nov 14, 2019 | 106.02 | 106.50 | 104.66 | 104.98 | 538,264 | -1.26(-1.19%) |
Nov 13, 2019 | 103.93 | 107.60 | 102.74 | 106.24 | 498,568 | +2.19(+2.10%) |
Nov 12, 2019 | 103.99 | 106.17 | 103.16 | 104.05 | 679,839 | -0.02(-0.02%) |
Nov 11, 2019 | 104.35 | 104.98 | 102.41 | 104.07 | 571,498 | -1.52(-1.44%) |
Nov 08, 2019 | 102.87 | 106.90 | 102.27 | 105.59 | 801,800 | +2.21(+2.14%) |
Nov 07, 2019 | 94.78 | 108.20 | 93.31 | 103.38 | 2,325,627 | +18.13(+21.27%) |
Nov 06, 2019 | 86.67 | 87.35 | 84.43 | 85.25 | 502,041 | -1.75(-2.01%) |
Nov 05, 2019 | 87.65 | 88.49 | 86.45 | 87.00 | 388,399 | -0.63(-0.72%) |
Nov 04, 2019 | 87.42 | 88.70 | 86.81 | 87.63 | 302,991 | +1.00(+1.15%) |