Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 140.36 | 141.53 | 134.14 | 135.91 | 723,100 | -5.58(-3.94%) |
Oct 29, 2020 | 141.17 | 141.98 | 136.66 | 141.49 | 480,238 | +1.16(+0.83%) |
Oct 28, 2020 | 139.22 | 141.80 | 137.01 | 140.33 | 446,582 | +0.71(+0.51%) |
Oct 27, 2020 | 139.63 | 140.91 | 137.34 | 139.62 | 440,505 | +1.00(+0.72%) |
Oct 26, 2020 | 136.82 | 140.20 | 136.00 | 138.62 | 358,441 | +0.89(+0.65%) |
Oct 23, 2020 | 137.41 | 138.56 | 135.10 | 137.73 | 372,400 | -0.07(-0.05%) |
Oct 22, 2020 | 138.12 | 141.32 | 137.47 | 137.80 | 512,842 | +0.54(+0.39%) |
Oct 21, 2020 | 136.62 | 139.31 | 136.24 | 137.26 | 332,254 | -0.24(-0.17%) |
Oct 20, 2020 | 141.91 | 141.99 | 137.14 | 137.50 | 510,817 | -3.29(-2.34%) |
Oct 19, 2020 | 143.00 | 143.70 | 140.00 | 140.79 | 291,673 | -1.63(-1.14%) |
Oct 16, 2020 | 143.34 | 145.66 | 142.26 | 142.42 | 421,400 | -0.91(-0.63%) |
Oct 15, 2020 | 144.11 | 145.70 | 141.98 | 143.33 | 411,003 | -1.79(-1.23%) |
Oct 14, 2020 | 147.99 | 149.65 | 145.12 | 145.12 | 418,334 | -2.14(-1.45%) |
Oct 13, 2020 | 144.09 | 147.89 | 142.37 | 147.26 | 410,135 | +4.39(+3.07%) |
Oct 12, 2020 | 145.22 | 146.51 | 142.73 | 142.87 | 284,006 | -0.71(-0.49%) |
Oct 09, 2020 | 144.22 | 145.99 | 142.48 | 143.58 | 309,900 | -1.12(-0.77%) |
Oct 08, 2020 | 146.63 | 146.96 | 144.26 | 144.70 | 432,155 | -1.16(-0.80%) |
Oct 07, 2020 | 140.00 | 146.78 | 139.83 | 145.86 | 1,136,811 | +6.36(+4.56%) |
Oct 06, 2020 | 139.00 | 140.43 | 137.90 | 139.50 | 436,001 | +0.70(+0.50%) |
Oct 05, 2020 | 136.05 | 140.75 | 136.02 | 138.80 | 592,876 | +4.01(+2.97%) |
Oct 02, 2020 | 138.85 | 140.77 | 134.61 | 134.79 | 653,400 | -6.76(-4.78%) |
Oct 01, 2020 | 140.38 | 142.65 | 139.13 | 141.55 | 441,429 | +1.12(+0.80%) |
Sep 30, 2020 | 141.65 | 144.80 | 139.52 | 140.43 | 387,496 | -0.85(-0.60%) |
Sep 29, 2020 | 143.15 | 143.76 | 140.02 | 141.28 | 540,937 | -1.92(-1.34%) |
Sep 28, 2020 | 146.02 | 150.00 | 140.53 | 143.20 | 514,919 | -0.80(-0.56%) |
Sep 25, 2020 | 137.96 | 145.54 | 135.01 | 144.00 | 735,500 | +6.24(+4.53%) |
Sep 24, 2020 | 142.35 | 143.53 | 134.52 | 137.76 | 969,932 | -6.20(-4.31%) |
Sep 23, 2020 | 146.46 | 150.00 | 143.88 | 143.96 | 646,207 | -2.35(-1.61%) |
Sep 22, 2020 | 143.99 | 146.60 | 140.94 | 146.31 | 402,835 | +3.47(+2.43%) |
Sep 21, 2020 | 143.58 | 143.58 | 140.46 | 142.84 | 569,706 | -1.69(-1.17%) |
Sep 18, 2020 | 145.22 | 145.98 | 141.72 | 144.53 | 1,433,200 | +0.50(+0.35%) |
Sep 17, 2020 | 142.02 | 145.39 | 140.36 | 144.03 | 496,517 | +0.08(+0.06%) |
Sep 16, 2020 | 143.72 | 146.40 | 143.03 | 143.95 | 793,790 | +1.15(+0.81%) |
Sep 15, 2020 | 139.43 | 143.87 | 137.40 | 142.80 | 656,960 | +4.30(+3.10%) |
Sep 14, 2020 | 132.19 | 141.58 | 132.19 | 138.50 | 796,799 | +7.82(+5.98%) |
Sep 11, 2020 | 129.24 | 131.16 | 127.61 | 130.68 | 804,000 | +3.56(+2.80%) |
Sep 10, 2020 | 126.68 | 132.00 | 125.50 | 127.12 | 1,476,259 | -3.37(-2.58%) |
Sep 09, 2020 | 130.32 | 131.92 | 129.02 | 130.49 | 736,066 | +1.51(+1.17%) |
Sep 08, 2020 | 130.52 | 132.38 | 128.96 | 128.98 | 814,279 | -3.77(-2.84%) |
Sep 04, 2020 | 136.11 | 136.87 | 128.71 | 132.75 | 1,075,200 | -3.94(-2.88%) |
Sep 03, 2020 | 140.11 | 141.00 | 135.38 | 136.69 | 817,064 | -4.39(-3.11%) |
Sep 02, 2020 | 142.20 | 143.12 | 138.95 | 141.08 | 755,573 | -0.96(-0.68%) |
Sep 01, 2020 | 146.45 | 147.22 | 141.71 | 142.04 | 609,696 | -4.38(-2.99%) |
Aug 31, 2020 | 147.52 | 149.38 | 146.42 | 146.42 | 451,461 | -1.04(-0.71%) |
Aug 28, 2020 | 149.39 | 150.56 | 146.78 | 147.46 | 352,900 | -1.88(-1.26%) |
Aug 27, 2020 | 150.25 | 152.00 | 147.88 | 149.34 | 595,235 | +0.49(+0.33%) |
Aug 26, 2020 | 144.24 | 149.69 | 144.24 | 148.85 | 733,227 | +3.91(+2.70%) |
Aug 25, 2020 | 144.31 | 147.74 | 142.04 | 144.94 | 1,906,557 | +3.74(+2.65%) |
Aug 24, 2020 | 142.28 | 142.28 | 136.89 | 141.20 | 670,234 | -0.74(-0.52%) |
Aug 21, 2020 | 142.57 | 142.57 | 138.24 | 141.94 | 740,600 | +0.97(+0.69%) |
Aug 20, 2020 | 144.00 | 144.34 | 138.71 | 140.97 | 1,160,960 | -7.69(-5.17%) |
Aug 19, 2020 | 158.12 | 158.38 | 148.31 | 148.66 | 1,141,222 | -10.38(-6.53%) |
Aug 18, 2020 | 159.15 | 160.85 | 158.17 | 159.04 | 538,984 | +0.33(+0.21%) |
Aug 17, 2020 | 157.00 | 160.40 | 156.26 | 158.71 | 538,113 | +1.71(+1.09%) |
Aug 14, 2020 | 158.82 | 158.84 | 154.86 | 157.00 | 857,400 | -2.00(-1.26%) |
Aug 13, 2020 | 158.50 | 161.21 | 156.19 | 159.00 | 384,022 | +1.00(+0.63%) |
Aug 12, 2020 | 157.78 | 160.00 | 156.89 | 158.00 | 608,968 | -0.03(-0.02%) |
Aug 11, 2020 | 159.09 | 161.30 | 155.51 | 158.03 | 523,930 | -0.97(-0.61%) |
Aug 10, 2020 | 158.26 | 159.96 | 157.26 | 159.00 | 609,151 | +0.03(+0.02%) |
Aug 07, 2020 | 154.55 | 160.02 | 153.98 | 158.97 | 914,600 | +4.55(+2.95%) |
Aug 06, 2020 | 155.20 | 158.35 | 150.00 | 154.42 | 756,812 | -4.47(-2.81%) |
Aug 05, 2020 | 156.91 | 159.50 | 154.07 | 158.89 | 571,062 | +2.16(+1.38%) |
Aug 04, 2020 | 158.89 | 159.13 | 154.28 | 156.73 | 428,119 | -1.50(-0.95%) |
Aug 03, 2020 | 154.86 | 159.50 | 154.80 | 158.23 | 483,880 | +4.71(+3.07%) |
Jul 31, 2020 | 154.23 | 155.26 | 150.50 | 153.52 | 495,300 | -0.57(-0.37%) |
Jul 30, 2020 | 148.02 | 155.77 | 148.02 | 154.09 | 477,704 | +4.09(+2.73%) |
Jul 29, 2020 | 156.41 | 156.47 | 148.84 | 150.00 | 835,250 | -5.49(-3.53%) |
Jul 28, 2020 | 158.45 | 159.64 | 154.76 | 155.49 | 863,513 | -2.96(-1.87%) |
Jul 27, 2020 | 159.21 | 159.47 | 155.72 | 158.45 | 685,707 | -0.18(-0.11%) |
Jul 24, 2020 | 160.00 | 160.42 | 154.41 | 158.63 | 642,100 | -3.04(-1.88%) |
Jul 23, 2020 | 164.74 | 168.05 | 160.87 | 161.67 | 540,458 | -2.85(-1.73%) |
Jul 22, 2020 | 167.85 | 169.14 | 163.50 | 164.52 | 667,719 | -3.75(-2.23%) |
Jul 21, 2020 | 172.51 | 174.46 | 167.13 | 168.27 | 590,941 | -4.07(-2.36%) |
Jul 20, 2020 | 168.46 | 175.00 | 167.59 | 172.34 | 780,048 | +4.83(+2.88%) |
Jul 17, 2020 | 170.93 | 170.93 | 165.05 | 167.51 | 601,000 | -1.90(-1.12%) |
Jul 16, 2020 | 167.42 | 169.60 | 164.94 | 169.41 | 570,269 | -0.25(-0.15%) |
Jul 15, 2020 | 168.70 | 170.72 | 166.52 | 169.66 | 547,699 | +2.90(+1.74%) |
Jul 14, 2020 | 163.07 | 167.30 | 159.48 | 166.76 | 723,807 | +4.78(+2.95%) |
Jul 13, 2020 | 169.61 | 170.70 | 160.94 | 161.98 | 765,045 | -6.83(-4.05%) |
Jul 10, 2020 | 170.06 | 172.00 | 167.84 | 168.81 | 434,000 | -1.15(-0.68%) |
Jul 09, 2020 | 170.19 | 171.23 | 166.53 | 169.96 | 461,531 | -0.19(-0.11%) |
Jul 08, 2020 | 164.19 | 170.45 | 164.15 | 170.15 | 614,698 | +6.26(+3.82%) |
Jul 07, 2020 | 163.09 | 169.45 | 162.49 | 163.89 | 492,015 | +0.40(+0.24%) |
Jul 06, 2020 | 163.25 | 165.82 | 162.02 | 163.49 | 637,135 | +0.74(+0.45%) |
Jul 02, 2020 | 169.17 | 169.17 | 162.51 | 162.75 | 539,600 | -2.93(-1.77%) |
Jul 01, 2020 | 160.30 | 166.79 | 159.60 | 165.68 | 709,498 | +5.34(+3.33%) |
Jun 30, 2020 | 160.45 | 160.73 | 157.18 | 160.34 | 842,816 | -2.37(-1.46%) |
Jun 29, 2020 | 162.79 | 165.00 | 160.03 | 162.71 | 669,211 | +0.08(+0.05%) |
Jun 26, 2020 | 170.00 | 170.01 | 162.47 | 162.63 | 1,257,300 | -4.68(-2.80%) |
Jun 25, 2020 | 164.00 | 168.65 | 161.95 | 167.31 | 931,657 | +3.68(+2.25%) |
Jun 24, 2020 | 167.50 | 170.25 | 160.82 | 163.63 | 934,400 | -5.18(-3.07%) |
Jun 23, 2020 | 171.83 | 172.70 | 168.07 | 168.81 | 983,359 | -2.89(-1.68%) |
Jun 22, 2020 | 170.35 | 171.93 | 167.67 | 171.70 | 1,394,899 | +2.88(+1.71%) |
Jun 19, 2020 | 165.94 | 169.38 | 164.77 | 168.82 | 1,929,200 | +3.60(+2.18%) |
Jun 18, 2020 | 163.74 | 167.88 | 163.37 | 165.22 | 1,052,143 | +1.80(+1.10%) |
Jun 17, 2020 | 161.71 | 164.87 | 160.00 | 163.42 | 1,070,794 | +3.20(+2.00%) |
Jun 16, 2020 | 162.55 | 162.68 | 155.69 | 160.22 | 1,118,383 | +2.20(+1.39%) |
Jun 15, 2020 | 157.18 | 159.98 | 155.42 | 158.02 | 1,002,845 | -0.83(-0.52%) |
Jun 12, 2020 | 157.14 | 159.20 | 153.76 | 158.85 | 1,072,000 | +5.25(+3.42%) |
Jun 11, 2020 | 156.35 | 162.48 | 152.72 | 153.60 | 1,103,124 | -6.23(-3.90%) |
Jun 10, 2020 | 156.42 | 161.43 | 156.02 | 159.83 | 873,145 | +4.18(+2.69%) |
Jun 09, 2020 | 159.50 | 159.77 | 154.60 | 155.65 | 1,282,118 | -4.03(-2.52%) |
Jun 08, 2020 | 151.00 | 159.75 | 150.00 | 159.68 | 1,684,387 | +11.69(+7.90%) |
Jun 05, 2020 | 144.88 | 149.44 | 141.00 | 147.99 | 624,300 | +2.98(+2.06%) |
Jun 04, 2020 | 146.93 | 151.16 | 144.01 | 145.01 | 665,471 | -4.03(-2.70%) |
Jun 03, 2020 | 150.93 | 153.18 | 148.50 | 149.04 | 601,356 | -1.96(-1.30%) |
Jun 02, 2020 | 149.62 | 153.14 | 147.25 | 151.00 | 757,253 | +1.24(+0.83%) |
Jun 01, 2020 | 150.44 | 152.91 | 149.14 | 149.76 | 757,075 | -2.51(-1.65%) |
May 29, 2020 | 152.98 | 154.95 | 150.42 | 152.27 | 999,600 | -0.73(-0.48%) |
May 28, 2020 | 156.17 | 156.84 | 151.99 | 153.00 | 1,367,789 | -4.16(-2.65%) |
May 27, 2020 | 153.99 | 157.70 | 150.88 | 157.16 | 1,269,361 | +3.11(+2.02%) |
May 26, 2020 | 152.75 | 158.40 | 152.00 | 154.05 | 1,526,366 | +3.45(+2.29%) |
May 22, 2020 | 145.15 | 152.50 | 144.03 | 150.60 | 799,300 | +4.86(+3.33%) |
May 21, 2020 | 150.53 | 151.69 | 143.59 | 145.74 | 779,467 | -4.35(-2.90%) |
May 20, 2020 | 147.95 | 152.00 | 146.57 | 150.09 | 1,060,478 | +4.63(+3.18%) |
May 19, 2020 | 146.64 | 148.70 | 145.32 | 145.46 | 943,160 | -1.31(-0.89%) |
May 18, 2020 | 144.99 | 149.99 | 143.30 | 146.77 | 1,482,773 | +5.52(+3.91%) |
May 15, 2020 | 128.20 | 143.23 | 127.00 | 141.25 | 2,047,200 | +14.20(+11.18%) |
May 14, 2020 | 127.27 | 129.04 | 125.13 | 127.05 | 738,548 | -1.18(-0.92%) |
May 13, 2020 | 132.74 | 135.48 | 124.00 | 128.23 | 1,141,528 | -4.66(-3.51%) |
May 12, 2020 | 138.41 | 140.92 | 132.62 | 132.89 | 1,303,434 | -2.94(-2.16%) |
May 11, 2020 | 128.00 | 137.19 | 127.57 | 135.83 | 1,295,079 | +7.83(+6.12%) |
May 08, 2020 | 125.15 | 129.88 | 123.66 | 128.00 | 1,055,200 | +4.39(+3.55%) |
May 07, 2020 | 121.21 | 127.36 | 121.04 | 123.61 | 1,145,860 | +1.04(+0.85%) |
May 06, 2020 | 120.62 | 124.97 | 119.59 | 122.57 | 619,080 | +3.13(+2.62%) |
May 05, 2020 | 121.02 | 122.45 | 119.01 | 119.44 | 446,687 | +1.10(+0.93%) |
May 04, 2020 | 113.44 | 118.53 | 112.12 | 118.34 | 626,078 | +5.00(+4.41%) |
May 01, 2020 | 115.96 | 118.78 | 111.34 | 113.34 | 567,700 | -4.54(-3.85%) |
Apr 30, 2020 | 117.71 | 119.16 | 116.17 | 117.88 | 638,099 | +0.79(+0.67%) |
Apr 29, 2020 | 122.36 | 122.36 | 116.63 | 117.09 | 692,960 | -2.60(-2.17%) |
Apr 28, 2020 | 125.40 | 126.73 | 117.29 | 119.69 | 826,329 | -2.43(-1.99%) |
Apr 27, 2020 | 123.44 | 124.12 | 120.12 | 122.12 | 486,425 | +0.59(+0.49%) |
Apr 24, 2020 | 117.74 | 123.89 | 116.81 | 121.53 | 825,100 | +6.22(+5.39%) |
Apr 23, 2020 | 115.21 | 118.57 | 113.51 | 115.31 | 799,764 | +0.97(+0.85%) |
Apr 22, 2020 | 116.30 | 116.44 | 111.90 | 114.34 | 630,203 | +0.94(+0.83%) |
Apr 21, 2020 | 118.54 | 119.46 | 112.46 | 113.40 | 663,982 | -5.12(-4.32%) |
Apr 20, 2020 | 118.00 | 122.04 | 116.88 | 118.52 | 918,053 | -0.02(-0.02%) |
Apr 17, 2020 | 115.64 | 118.99 | 114.26 | 118.54 | 915,200 | +5.80(+5.14%) |
Apr 16, 2020 | 113.40 | 114.73 | 110.35 | 112.74 | 610,801 | +0.65(+0.58%) |
Apr 15, 2020 | 111.74 | 113.17 | 109.41 | 112.09 | 512,923 | -0.96(-0.85%) |
Apr 14, 2020 | 111.73 | 114.95 | 111.42 | 113.05 | 802,894 | +1.44(+1.29%) |
Apr 13, 2020 | 109.00 | 111.97 | 107.10 | 111.61 | 770,885 | +2.86(+2.63%) |
Apr 09, 2020 | 104.50 | 109.15 | 103.94 | 108.75 | 921,700 | +4.88(+4.70%) |
Apr 08, 2020 | 100.65 | 105.19 | 100.18 | 103.87 | 563,219 | +3.89(+3.89%) |
Apr 07, 2020 | 104.37 | 106.39 | 99.33 | 99.98 | 871,695 | -1.09(-1.08%) |
Apr 06, 2020 | 98.28 | 101.31 | 96.20 | 101.07 | 954,547 | +7.45(+7.96%) |
Apr 03, 2020 | 94.69 | 97.47 | 92.00 | 93.62 | 1,801,600 | -2.36(-2.46%) |
Apr 02, 2020 | 92.15 | 98.29 | 91.53 | 95.98 | 978,920 | +2.98(+3.20%) |
Apr 01, 2020 | 95.69 | 99.88 | 92.36 | 93.00 | 1,096,076 | -4.82(-4.93%) |
Mar 31, 2020 | 98.84 | 102.61 | 95.46 | 97.82 | 978,306 | -0.70(-0.71%) |
Mar 30, 2020 | 94.78 | 98.68 | 93.01 | 98.52 | 544,947 | +4.08(+4.32%) |
Mar 27, 2020 | 96.83 | 98.99 | 94.00 | 94.44 | 518,400 | -4.57(-4.62%) |
Mar 26, 2020 | 95.40 | 103.09 | 95.40 | 99.01 | 815,360 | +4.48(+4.74%) |
Mar 25, 2020 | 91.82 | 99.44 | 91.82 | 94.53 | 958,648 | +1.81(+1.95%) |
Mar 24, 2020 | 92.79 | 97.89 | 91.28 | 92.72 | 967,800 | +3.34(+3.74%) |
Mar 23, 2020 | 87.01 | 93.58 | 85.38 | 89.38 | 713,441 | +2.37(+2.72%) |
Mar 20, 2020 | 88.48 | 94.84 | 85.62 | 87.01 | 982,300 | -0.21(-0.24%) |
Mar 19, 2020 | 81.09 | 90.81 | 78.39 | 87.22 | 1,083,139 | +4.84(+5.88%) |
Mar 18, 2020 | 83.00 | 91.97 | 78.06 | 82.38 | 1,838,201 | -4.43(-5.10%) |
Mar 17, 2020 | 86.87 | 94.74 | 81.71 | 86.81 | 1,590,607 | +1.64(+1.93%) |
Mar 16, 2020 | 88.95 | 96.27 | 83.02 | 85.17 | 1,457,400 | -14.66(-14.68%) |
Mar 13, 2020 | 97.95 | 100.00 | 89.09 | 99.83 | 1,471,200 | +5.64(+5.99%) |
Mar 12, 2020 | 95.00 | 97.94 | 90.01 | 94.19 | 1,713,989 | -8.64(-8.40%) |
Mar 11, 2020 | 107.95 | 109.62 | 99.94 | 102.83 | 915,531 | -7.55(-6.84%) |
Mar 10, 2020 | 109.58 | 111.85 | 102.69 | 110.38 | 963,617 | +3.51(+3.28%) |
Mar 09, 2020 | 108.37 | 115.51 | 105.89 | 106.87 | 946,977 | -10.23(-8.74%) |
Mar 06, 2020 | 117.67 | 122.44 | 115.11 | 117.10 | 832,100 | -2.96(-2.47%) |
Mar 05, 2020 | 117.36 | 123.96 | 116.23 | 120.06 | 681,634 | +0.88(+0.74%) |
Mar 04, 2020 | 119.16 | 119.67 | 115.59 | 119.18 | 768,064 | +3.08(+2.65%) |
Mar 03, 2020 | 119.94 | 120.82 | 112.95 | 116.10 | 900,188 | -3.76(-3.14%) |
Mar 02, 2020 | 115.57 | 120.14 | 111.27 | 119.86 | 1,049,084 | +5.39(+4.71%) |
Feb 28, 2020 | 103.13 | 114.47 | 102.02 | 114.47 | 1,415,600 | +6.80(+6.32%) |
Feb 27, 2020 | 105.00 | 115.93 | 99.01 | 107.67 | 1,622,238 | -5.96(-5.25%) |
Feb 26, 2020 | 114.98 | 116.11 | 111.57 | 113.63 | 746,696 | -0.16(-0.14%) |
Feb 25, 2020 | 120.05 | 120.75 | 112.75 | 113.79 | 1,064,906 | -5.78(-4.83%) |
Feb 24, 2020 | 118.24 | 121.49 | 117.03 | 119.57 | 1,102,865 | -4.41(-3.56%) |
Feb 21, 2020 | 123.01 | 124.16 | 121.89 | 123.98 | 493,000 | +0.89(+0.72%) |
Feb 20, 2020 | 121.90 | 123.44 | 121.14 | 123.09 | 692,205 | +1.19(+0.98%) |
Feb 19, 2020 | 123.00 | 124.52 | 121.41 | 121.90 | 487,650 | -0.88(-0.72%) |
Feb 18, 2020 | 125.38 | 126.41 | 122.22 | 122.78 | 549,339 | -2.64(-2.10%) |
Feb 14, 2020 | 124.61 | 125.83 | 123.28 | 125.42 | 409,700 | +0.39(+0.31%) |
Feb 13, 2020 | 125.00 | 127.30 | 124.69 | 125.03 | 476,842 | -0.41(-0.33%) |
Feb 12, 2020 | 124.94 | 127.00 | 124.03 | 125.44 | 625,704 | +1.48(+1.19%) |
Feb 11, 2020 | 123.66 | 125.86 | 122.00 | 123.96 | 505,213 | +0.24(+0.19%) |
Feb 10, 2020 | 118.31 | 124.10 | 118.01 | 123.72 | 713,938 | +5.26(+4.44%) |
Feb 07, 2020 | 120.95 | 121.90 | 118.38 | 118.46 | 364,400 | -3.23(-2.65%) |
Feb 06, 2020 | 122.09 | 123.35 | 119.90 | 121.69 | 450,256 | +0.03(+0.02%) |
Feb 05, 2020 | 122.86 | 124.80 | 120.41 | 121.66 | 521,064 | +0.52(+0.43%) |
Feb 04, 2020 | 116.49 | 123.42 | 116.49 | 121.14 | 790,513 | +5.82(+5.05%) |
Feb 03, 2020 | 116.59 | 118.33 | 114.74 | 115.32 | 620,677 | -0.64(-0.55%) |
Jan 31, 2020 | 117.21 | 117.73 | 112.16 | 115.96 | 723,300 | -1.86(-1.58%) |
Jan 30, 2020 | 118.06 | 120.17 | 117.20 | 117.82 | 599,949 | -2.05(-1.71%) |
Jan 29, 2020 | 118.15 | 121.18 | 118.15 | 119.87 | 1,083,340 | +1.94(+1.65%) |
Jan 28, 2020 | 112.55 | 117.97 | 112.55 | 117.93 | 1,165,650 | +6.31(+5.65%) |
Jan 27, 2020 | 110.87 | 113.01 | 108.54 | 111.62 | 633,070 | -0.77(-0.69%) |
Jan 24, 2020 | 114.12 | 115.55 | 110.42 | 112.39 | 787,800 | -1.29(-1.13%) |
Jan 23, 2020 | 117.17 | 117.44 | 113.63 | 113.68 | 1,461,296 | -4.65(-3.93%) |
Jan 22, 2020 | 121.80 | 123.74 | 118.00 | 118.33 | 1,417,310 | -4.66(-3.79%) |
Jan 21, 2020 | 127.49 | 128.62 | 122.61 | 122.99 | 1,489,528 | -4.91(-3.84%) |
Jan 17, 2020 | 130.25 | 131.24 | 127.44 | 127.90 | 862,500 | -2.40(-1.84%) |
Jan 16, 2020 | 129.70 | 133.00 | 129.21 | 130.30 | 751,258 | +0.06(+0.05%) |
Jan 15, 2020 | 128.25 | 133.53 | 128.04 | 130.24 | 1,095,893 | +2.31(+1.81%) |
Jan 14, 2020 | 125.00 | 131.53 | 123.01 | 127.93 | 1,734,566 | +3.30(+2.65%) |
Jan 13, 2020 | 130.00 | 131.30 | 123.50 | 124.63 | 1,777,103 | -4.39(-3.40%) |
Jan 10, 2020 | 132.02 | 134.57 | 128.65 | 129.02 | 832,500 | -2.62(-1.99%) |
Jan 09, 2020 | 130.48 | 133.26 | 130.00 | 131.64 | 780,215 | +1.61(+1.24%) |
Jan 08, 2020 | 130.00 | 131.33 | 129.00 | 130.03 | 1,011,451 | -0.19(-0.15%) |
Jan 07, 2020 | 131.36 | 132.43 | 128.16 | 130.22 | 738,037 | -1.23(-0.94%) |
Jan 06, 2020 | 128.14 | 131.45 | 127.69 | 131.45 | 810,633 | +1.67(+1.29%) |
Jan 03, 2020 | 127.98 | 131.00 | 127.37 | 129.78 | 628,600 | +0.69(+0.53%) |
Jan 02, 2020 | 129.63 | 130.63 | 127.76 | 129.09 | 580,888 | +0.05(+0.04%) |
Dec 31, 2019 | 127.62 | 131.26 | 127.03 | 129.04 | 555,400 | +0.25(+0.19%) |
Dec 30, 2019 | 129.45 | 130.21 | 126.70 | 128.79 | 648,797 | -0.98(-0.76%) |
Dec 27, 2019 | 133.07 | 133.99 | 129.08 | 129.77 | 807,900 | -3.21(-2.41%) |
Dec 26, 2019 | 133.39 | 135.80 | 132.90 | 132.98 | 526,974 | -1.32(-0.98%) |
Dec 24, 2019 | 135.71 | 136.40 | 133.42 | 134.30 | 838,300 | -1.28(-0.94%) |
Dec 23, 2019 | 136.99 | 138.52 | 129.70 | 135.58 | 4,186,858 | +9.41(+7.46%) |
Dec 20, 2019 | 126.35 | 127.79 | 125.37 | 126.17 | 1,413,500 | +0.86(+0.69%) |
Dec 19, 2019 | 126.19 | 127.07 | 123.44 | 125.31 | 1,216,865 | -1.31(-1.03%) |
Dec 18, 2019 | 130.68 | 130.84 | 126.48 | 126.62 | 1,446,193 | -4.85(-3.69%) |
Dec 17, 2019 | 135.79 | 135.79 | 130.67 | 131.47 | 1,103,843 | -3.88(-2.87%) |
Dec 16, 2019 | 136.74 | 137.74 | 132.05 | 135.35 | 2,051,679 | +3.30(+2.50%) |
Dec 13, 2019 | 125.50 | 138.79 | 125.50 | 132.05 | 10,793,700 | +31.58(+31.43%) |
Dec 12, 2019 | 101.46 | 103.45 | 99.83 | 100.47 | 1,113,921 | -0.98(-0.97%) |
Dec 11, 2019 | 106.20 | 106.92 | 100.98 | 101.45 | 1,171,391 | -4.72(-4.45%) |
Dec 10, 2019 | 105.67 | 107.06 | 104.78 | 106.17 | 1,078,328 | +0.42(+0.40%) |
Dec 09, 2019 | 109.36 | 110.21 | 105.73 | 105.75 | 876,617 | -3.71(-3.39%) |
Dec 06, 2019 | 110.52 | 110.77 | 108.72 | 109.46 | 573,400 | -0.50(-0.45%) |
Dec 05, 2019 | 111.26 | 111.26 | 108.97 | 109.96 | 664,018 | -1.42(-1.27%) |
Dec 04, 2019 | 111.53 | 112.33 | 108.39 | 111.38 | 1,267,065 | +0.07(+0.06%) |
Dec 03, 2019 | 110.59 | 113.15 | 110.01 | 111.31 | 1,533,378 | +2.53(+2.33%) |
Dec 02, 2019 | 112.60 | 112.92 | 108.11 | 108.78 | 1,579,851 | -3.71(-3.30%) |
Nov 29, 2019 | 111.02 | 113.54 | 110.24 | 112.49 | 356,200 | +1.57(+1.42%) |
Nov 27, 2019 | 108.71 | 111.39 | 108.16 | 110.92 | 721,100 | +2.03(+1.87%) |
Nov 26, 2019 | 107.00 | 109.26 | 104.84 | 108.89 | 1,317,399 | +1.80(+1.68%) |
Nov 25, 2019 | 108.00 | 108.70 | 107.00 | 107.09 | 1,559,831 | +0.07(+0.07%) |
Nov 22, 2019 | 104.20 | 107.51 | 103.26 | 107.02 | 1,397,800 | +2.85(+2.74%) |
Nov 21, 2019 | 102.27 | 105.00 | 101.21 | 104.17 | 1,071,351 | +1.87(+1.83%) |
Nov 20, 2019 | 98.00 | 102.80 | 98.00 | 102.30 | 1,533,298 | +4.26(+4.35%) |
Nov 19, 2019 | 98.29 | 99.17 | 96.54 | 98.04 | 1,132,398 | +0.14(+0.14%) |
Nov 18, 2019 | 97.60 | 98.43 | 96.21 | 97.90 | 966,072 | +0.44(+0.45%) |
Nov 15, 2019 | 97.93 | 98.43 | 96.60 | 97.46 | 1,083,200 | +0.05(+0.05%) |
Nov 14, 2019 | 99.64 | 100.25 | 95.79 | 97.41 | 1,526,307 | -3.59(-3.55%) |
Nov 13, 2019 | 98.87 | 103.44 | 98.00 | 101.00 | 2,202,960 | +1.05(+1.05%) |
Nov 12, 2019 | 99.29 | 100.70 | 96.00 | 99.95 | 2,845,398 | +5.17(+5.45%) |
Nov 11, 2019 | 95.28 | 96.00 | 92.00 | 94.78 | 1,346,033 | -1.50(-1.56%) |
Nov 08, 2019 | 91.00 | 98.78 | 90.00 | 96.28 | 2,233,600 | +2.90(+3.11%) |
Nov 07, 2019 | 93.23 | 94.75 | 92.26 | 93.38 | 1,280,724 | +1.07(+1.16%) |
Nov 06, 2019 | 92.59 | 94.51 | 91.60 | 92.31 | 1,098,487 | -1.19(-1.27%) |
Nov 05, 2019 | 91.29 | 94.49 | 89.07 | 93.50 | 1,509,984 | +2.69(+2.96%) |
Nov 04, 2019 | 89.42 | 91.77 | 88.89 | 90.81 | 1,287,514 | +2.24(+2.53%) |