Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 75.02 | 76.00 | 74.39 | 75.52 | 362,200 | -0.12(-0.17%) |
Oct 29, 2020 | 74.75 | 76.04 | 74.50 | 75.64 | 455,060 | +0.92(+1.22%) |
Oct 28, 2020 | 76.22 | 77.05 | 74.65 | 74.72 | 622,782 | -2.97(-3.82%) |
Oct 27, 2020 | 79.87 | 79.87 | 77.69 | 77.69 | 400,074 | -2.52(-3.14%) |
Oct 26, 2020 | 81.19 | 81.53 | 79.41 | 80.22 | 381,602 | -2.20(-2.67%) |
Oct 23, 2020 | 82.33 | 82.69 | 81.92 | 82.42 | 195,800 | +0.41(+0.50%) |
Oct 22, 2020 | 80.39 | 82.16 | 80.39 | 82.00 | 259,548 | +1.61(+2.01%) |
Oct 21, 2020 | 81.64 | 81.64 | 80.39 | 80.39 | 318,760 | -1.27(-1.56%) |
Oct 20, 2020 | 82.27 | 82.84 | 81.50 | 81.67 | 277,922 | -0.52(-0.63%) |
Oct 19, 2020 | 82.98 | 83.75 | 81.90 | 82.18 | 263,166 | -0.60(-0.72%) |
Oct 16, 2020 | 82.77 | 83.44 | 82.62 | 82.78 | 319,800 | +0.61(+0.74%) |
Oct 15, 2020 | 80.92 | 82.17 | 80.80 | 82.17 | 219,228 | +0.38(+0.46%) |
Oct 14, 2020 | 81.24 | 82.59 | 81.18 | 81.79 | 635,774 | +0.45(+0.55%) |
Oct 13, 2020 | 81.85 | 81.95 | 80.83 | 81.34 | 311,084 | -1.08(-1.31%) |
Oct 12, 2020 | 82.28 | 82.72 | 81.81 | 82.42 | 275,276 | +0.30(+0.36%) |
Oct 09, 2020 | 83.04 | 83.30 | 82.07 | 82.12 | 277,000 | -0.59(-0.72%) |
Oct 08, 2020 | 81.65 | 82.72 | 81.38 | 82.72 | 214,696 | +1.38(+1.70%) |
Oct 07, 2020 | 80.36 | 81.61 | 80.36 | 81.34 | 245,668 | +1.75(+2.19%) |
Oct 06, 2020 | 81.26 | 82.03 | 79.59 | 79.59 | 286,954 | -1.50(-1.84%) |
Oct 05, 2020 | 80.97 | 81.66 | 80.67 | 81.09 | 233,392 | +0.65(+0.81%) |
Oct 02, 2020 | 77.86 | 80.66 | 77.86 | 80.44 | 364,200 | +0.84(+1.06%) |
Oct 01, 2020 | 79.45 | 80.80 | 78.98 | 79.59 | 329,556 | +0.39(+0.49%) |
Sep 30, 2020 | 80.13 | 80.95 | 78.59 | 79.20 | 331,736 | -0.73(-0.91%) |
Sep 29, 2020 | 80.97 | 80.97 | 79.80 | 79.93 | 270,434 | -0.98(-1.21%) |
Sep 28, 2020 | 80.22 | 81.77 | 80.22 | 80.91 | 401,212 | +1.69(+2.13%) |
Sep 25, 2020 | 77.28 | 79.41 | 77.28 | 79.22 | 208,600 | +1.59(+2.05%) |
Sep 24, 2020 | 78.00 | 78.69 | 76.72 | 77.62 | 374,788 | -0.72(-0.93%) |
Sep 23, 2020 | 80.55 | 81.55 | 78.35 | 78.35 | 400,590 | -2.27(-2.82%) |
Sep 22, 2020 | 79.78 | 81.07 | 79.67 | 80.62 | 478,632 | +0.79(+0.99%) |
Sep 21, 2020 | 81.10 | 81.33 | 79.47 | 79.83 | 433,332 | -2.94(-3.55%) |
Sep 18, 2020 | 84.05 | 84.61 | 82.65 | 82.78 | 180,000 | -1.27(-1.52%) |
Sep 17, 2020 | 82.36 | 84.51 | 82.15 | 84.05 | 347,786 | +0.22(+0.26%) |
Sep 16, 2020 | 82.12 | 84.90 | 81.81 | 83.83 | 191,054 | +1.50(+1.83%) |
Sep 15, 2020 | 83.14 | 83.59 | 82.17 | 82.33 | 320,558 | -0.59(-0.72%) |
Sep 14, 2020 | 81.95 | 83.22 | 81.72 | 82.92 | 287,334 | +1.42(+1.75%) |
Sep 11, 2020 | 80.20 | 81.92 | 80.20 | 81.50 | 347,400 | +1.48(+1.85%) |
Sep 10, 2020 | 81.39 | 82.58 | 79.94 | 80.02 | 302,170 | -1.19(-1.47%) |
Sep 09, 2020 | 81.67 | 81.85 | 80.31 | 81.21 | 314,982 | +0.14(+0.17%) |
Sep 08, 2020 | 82.50 | 82.64 | 80.94 | 81.07 | 434,968 | -2.25(-2.70%) |
Sep 04, 2020 | 83.78 | 84.66 | 82.08 | 83.32 | 380,200 | -0.07(-0.08%) |
Sep 03, 2020 | 84.98 | 86.47 | 82.81 | 83.39 | 471,714 | -1.85(-2.18%) |
Sep 02, 2020 | 84.13 | 85.39 | 83.45 | 85.24 | 315,264 | +1.60(+1.92%) |
Sep 01, 2020 | 83.17 | 84.03 | 82.71 | 83.64 | 255,556 | +0.11(+0.13%) |
Aug 31, 2020 | 84.47 | 84.82 | 83.36 | 83.52 | 280,980 | -1.18(-1.40%) |
Aug 28, 2020 | 84.27 | 84.78 | 83.87 | 84.70 | 228,600 | +0.67(+0.80%) |
Aug 27, 2020 | 83.38 | 85.19 | 83.38 | 84.03 | 275,768 | +0.73(+0.88%) |
Aug 26, 2020 | 83.77 | 83.77 | 82.88 | 83.31 | 282,794 | -0.75(-0.90%) |
Aug 25, 2020 | 84.87 | 85.07 | 83.31 | 84.06 | 364,486 | -0.63(-0.75%) |
Aug 24, 2020 | 82.50 | 84.69 | 82.25 | 84.69 | 234,206 | +2.63(+3.21%) |
Aug 21, 2020 | 82.33 | 82.80 | 82.03 | 82.06 | 321,000 | -0.65(-0.79%) |
Aug 20, 2020 | 82.50 | 82.90 | 82.07 | 82.71 | 327,498 | -0.62(-0.74%) |
Aug 19, 2020 | 83.39 | 84.24 | 83.14 | 83.33 | 252,400 | -0.02(-0.02%) |
Aug 18, 2020 | 84.36 | 84.44 | 83.31 | 83.34 | 214,198 | -0.94(-1.12%) |
Aug 17, 2020 | 85.70 | 86.00 | 84.16 | 84.28 | 275,638 | -1.52(-1.77%) |
Aug 14, 2020 | 84.29 | 86.22 | 84.22 | 85.80 | 224,200 | +0.82(+0.96%) |
Aug 13, 2020 | 84.70 | 85.92 | 84.50 | 84.97 | 227,282 | -0.48(-0.57%) |
Aug 12, 2020 | 87.14 | 87.17 | 84.70 | 85.46 | 291,248 | -0.61(-0.71%) |
Aug 11, 2020 | 87.31 | 88.31 | 85.88 | 86.07 | 585,202 | +0.45(+0.53%) |
Aug 10, 2020 | 83.20 | 85.66 | 83.20 | 85.61 | 465,600 | +2.66(+3.21%) |
Aug 07, 2020 | 82.00 | 83.00 | 81.88 | 82.95 | 376,000 | +0.52(+0.64%) |
Aug 06, 2020 | 82.56 | 82.94 | 82.05 | 82.43 | 288,766 | -0.44(-0.54%) |
Aug 05, 2020 | 80.58 | 82.97 | 80.58 | 82.88 | 445,690 | +2.78(+3.47%) |
Aug 04, 2020 | 79.38 | 80.52 | 79.38 | 80.09 | 341,962 | +0.64(+0.81%) |
Aug 03, 2020 | 78.28 | 79.63 | 77.19 | 79.45 | 453,048 | +1.10(+1.40%) |
Jul 31, 2020 | 79.36 | 79.36 | 77.38 | 78.35 | 495,400 | -0.91(-1.15%) |
Jul 30, 2020 | 78.86 | 79.89 | 78.59 | 79.26 | 393,158 | -0.88(-1.09%) |
Jul 29, 2020 | 81.22 | 81.22 | 79.33 | 80.14 | 385,426 | -0.66(-0.81%) |
Jul 28, 2020 | 80.58 | 81.59 | 80.25 | 80.79 | 357,136 | +0.27(+0.33%) |
Jul 27, 2020 | 81.69 | 81.69 | 80.20 | 80.53 | 406,288 | -1.09(-1.34%) |
Jul 24, 2020 | 82.52 | 83.36 | 81.39 | 81.62 | 373,400 | -1.19(-1.44%) |
Jul 23, 2020 | 83.25 | 84.28 | 82.44 | 82.81 | 381,966 | -0.80(-0.96%) |
Jul 22, 2020 | 81.89 | 83.67 | 81.70 | 83.61 | 325,324 | +1.12(+1.36%) |
Jul 21, 2020 | 81.79 | 83.25 | 81.79 | 82.48 | 628,412 | +1.61(+1.98%) |
Jul 20, 2020 | 81.50 | 81.58 | 80.33 | 80.88 | 302,062 | -0.97(-1.18%) |
Jul 17, 2020 | 81.94 | 82.42 | 81.30 | 81.84 | 210,600 | +0.11(+0.13%) |
Jul 16, 2020 | 82.28 | 82.37 | 81.16 | 81.73 | 343,030 | -0.86(-1.04%) |
Jul 15, 2020 | 81.42 | 82.94 | 81.42 | 82.59 | 495,348 | +2.79(+3.50%) |
Jul 14, 2020 | 78.31 | 79.88 | 77.69 | 79.81 | 364,124 | +1.28(+1.63%) |
Jul 13, 2020 | 79.70 | 80.86 | 78.34 | 78.53 | 656,548 | -0.52(-0.66%) |
Jul 10, 2020 | 77.28 | 79.12 | 77.12 | 79.05 | 472,400 | +1.73(+2.24%) |
Jul 09, 2020 | 80.23 | 80.23 | 77.25 | 77.31 | 390,590 | -3.02(-3.75%) |
Jul 08, 2020 | 80.19 | 81.06 | 79.50 | 80.33 | 372,058 | +0.17(+0.21%) |
Jul 07, 2020 | 82.33 | 82.50 | 80.16 | 80.16 | 429,192 | -3.05(-3.67%) |
Jul 06, 2020 | 83.56 | 83.59 | 81.93 | 83.21 | 577,486 | +1.41(+1.73%) |
Jul 02, 2020 | 82.98 | 83.77 | 81.66 | 81.80 | 671,600 | +0.20(+0.25%) |
Jul 01, 2020 | 82.53 | 83.97 | 81.48 | 81.59 | 293,198 | -0.77(-0.93%) |
Jun 30, 2020 | 82.78 | 82.80 | 81.38 | 82.36 | 533,262 | -1.26(-1.51%) |
Jun 29, 2020 | 80.62 | 83.62 | 80.17 | 83.62 | 428,922 | +4.52(+5.71%) |
Jun 26, 2020 | 80.00 | 80.45 | 78.65 | 79.10 | 475,200 | -1.54(-1.91%) |
Jun 25, 2020 | 79.03 | 80.67 | 78.63 | 80.64 | 942,634 | +0.28(+0.35%) |
Jun 24, 2020 | 82.88 | 83.00 | 79.87 | 80.36 | 713,262 | -3.69(-4.39%) |
Jun 23, 2020 | 85.61 | 85.87 | 83.53 | 84.05 | 401,718 | -0.82(-0.97%) |
Jun 22, 2020 | 83.73 | 85.03 | 83.10 | 84.86 | 326,916 | +0.56(+0.66%) |
Jun 19, 2020 | 87.77 | 87.77 | 83.95 | 84.31 | 604,200 | -1.82(-2.11%) |
Jun 18, 2020 | 85.67 | 87.06 | 85.22 | 86.12 | 328,312 | -0.39(-0.45%) |
Jun 17, 2020 | 87.97 | 87.97 | 86.24 | 86.52 | 278,912 | -1.16(-1.32%) |
Jun 16, 2020 | 90.44 | 90.44 | 86.52 | 87.67 | 553,334 | +1.64(+1.91%) |
Jun 15, 2020 | 82.45 | 86.72 | 81.83 | 86.03 | 609,250 | +0.51(+0.60%) |
Jun 12, 2020 | 87.42 | 87.42 | 83.25 | 85.52 | 547,200 | +2.61(+3.15%) |
Jun 11, 2020 | 85.57 | 87.09 | 82.75 | 82.90 | 1,228,790 | -7.64(-8.44%) |
Jun 10, 2020 | 92.42 | 92.86 | 89.92 | 90.54 | 665,996 | -3.04(-3.25%) |
Jun 09, 2020 | 95.21 | 95.21 | 93.19 | 93.58 | 580,478 | -3.34(-3.44%) |
Jun 08, 2020 | 97.54 | 97.54 | 95.67 | 96.92 | 1,094,034 | +3.48(+3.73%) |
Jun 05, 2020 | 93.92 | 95.83 | 92.92 | 93.44 | 831,200 | +4.25(+4.77%) |
Jun 04, 2020 | 88.46 | 89.78 | 87.75 | 89.19 | 685,470 | +1.44(+1.64%) |
Jun 03, 2020 | 84.64 | 87.97 | 84.50 | 87.75 | 613,598 | +4.43(+5.32%) |
Jun 02, 2020 | 83.91 | 83.91 | 82.83 | 83.32 | 439,342 | +0.18(+0.22%) |
Jun 01, 2020 | 82.79 | 84.00 | 82.67 | 83.14 | 440,586 | +0.86(+1.05%) |
May 29, 2020 | 82.50 | 82.89 | 81.16 | 82.28 | 343,800 | -0.98(-1.18%) |
May 28, 2020 | 85.44 | 85.56 | 83.22 | 83.25 | 815,922 | -0.34(-0.41%) |
May 27, 2020 | 82.44 | 83.62 | 80.77 | 83.59 | 782,242 | +3.97(+4.99%) |
May 26, 2020 | 79.03 | 80.42 | 79.03 | 79.62 | 469,518 | +3.12(+4.08%) |
May 22, 2020 | 76.67 | 77.06 | 75.72 | 76.50 | 291,200 | -0.17(-0.22%) |
May 21, 2020 | 75.16 | 77.08 | 75.15 | 76.67 | 325,848 | +1.64(+2.18%) |
May 20, 2020 | 75.51 | 76.13 | 74.95 | 75.03 | 291,818 | +0.47(+0.62%) |
May 19, 2020 | 75.83 | 76.52 | 74.53 | 74.57 | 310,414 | -1.12(-1.48%) |
May 18, 2020 | 72.66 | 76.19 | 72.66 | 75.69 | 442,110 | +5.34(+7.59%) |
May 15, 2020 | 69.64 | 70.73 | 69.41 | 70.35 | 376,800 | -0.21(-0.30%) |
May 14, 2020 | 69.67 | 70.58 | 68.02 | 70.56 | 527,542 | -0.29(-0.41%) |
May 13, 2020 | 72.39 | 72.50 | 70.17 | 70.85 | 608,894 | -2.18(-2.99%) |
May 12, 2020 | 74.92 | 75.40 | 73.03 | 73.03 | 349,670 | -1.75(-2.34%) |
May 11, 2020 | 75.13 | 75.38 | 74.28 | 74.78 | 884,622 | -1.09(-1.44%) |
May 08, 2020 | 74.01 | 76.12 | 74.01 | 75.88 | 346,800 | +2.85(+3.91%) |
May 07, 2020 | 72.95 | 74.13 | 72.66 | 73.03 | 602,448 | +0.81(+1.12%) |
May 06, 2020 | 73.98 | 73.98 | 72.05 | 72.22 | 677,758 | -1.51(-2.05%) |
May 05, 2020 | 74.41 | 75.34 | 73.61 | 73.72 | 560,582 | +0.00(+0.01%) |
May 04, 2020 | 73.55 | 73.92 | 72.41 | 73.72 | 753,988 | -1.48(-1.97%) |
May 01, 2020 | 76.59 | 76.93 | 74.54 | 75.20 | 458,000 | -2.67(-3.43%) |
Apr 30, 2020 | 79.58 | 79.58 | 76.94 | 77.88 | 749,230 | -1.75(-2.19%) |
Apr 29, 2020 | 78.53 | 80.76 | 78.06 | 79.62 | 432,612 | +2.66(+3.45%) |
Apr 28, 2020 | 76.78 | 78.02 | 75.90 | 76.97 | 456,136 | +1.44(+1.91%) |
Apr 27, 2020 | 74.79 | 75.97 | 74.20 | 75.53 | 440,970 | +1.20(+1.61%) |
Apr 24, 2020 | 75.05 | 75.05 | 73.40 | 74.33 | 518,600 | -0.44(-0.59%) |
Apr 23, 2020 | 74.83 | 76.37 | 74.67 | 74.77 | 325,524 | +0.25(+0.34%) |
Apr 22, 2020 | 75.09 | 75.50 | 74.39 | 74.52 | 339,042 | +0.78(+1.06%) |
Apr 21, 2020 | 74.73 | 75.67 | 73.33 | 73.73 | 328,598 | -2.61(-3.42%) |
Apr 20, 2020 | 77.39 | 78.25 | 76.31 | 76.34 | 616,556 | -2.44(-3.10%) |
Apr 17, 2020 | 77.46 | 78.98 | 76.77 | 78.78 | 660,600 | +4.95(+6.71%) |
Apr 16, 2020 | 74.75 | 74.88 | 73.14 | 73.83 | 495,456 | -1.15(-1.53%) |
Apr 15, 2020 | 75.70 | 75.70 | 73.08 | 74.98 | 514,408 | -1.59(-2.08%) |
Apr 14, 2020 | 76.79 | 77.88 | 75.72 | 76.58 | 452,866 | +1.26(+1.67%) |
Apr 13, 2020 | 77.44 | 77.44 | 74.60 | 75.31 | 399,588 | -2.43(-3.13%) |
Apr 09, 2020 | 77.50 | 79.25 | 77.08 | 77.75 | 530,800 | +2.27(+3.01%) |
Apr 08, 2020 | 73.81 | 76.31 | 73.38 | 75.47 | 411,704 | +3.02(+4.16%) |
Apr 07, 2020 | 77.11 | 77.84 | 72.38 | 72.46 | 640,148 | -0.97(-1.32%) |
Apr 06, 2020 | 70.54 | 74.06 | 70.54 | 73.43 | 997,342 | +5.48(+8.06%) |
Apr 03, 2020 | 67.50 | 68.81 | 67.31 | 67.95 | 528,200 | +0.03(+0.04%) |
Apr 02, 2020 | 68.05 | 70.02 | 67.00 | 67.92 | 859,760 | -0.31(-0.46%) |
Apr 01, 2020 | 67.58 | 69.61 | 67.44 | 68.23 | 872,842 | -3.69(-5.13%) |
Mar 31, 2020 | 73.59 | 74.28 | 71.64 | 71.92 | 742,688 | -1.86(-2.52%) |
Mar 30, 2020 | 74.23 | 74.50 | 71.69 | 73.78 | 511,796 | -0.73(-0.98%) |
Mar 27, 2020 | 77.38 | 77.38 | 74.19 | 74.52 | 1,041,400 | -5.02(-6.31%) |
Mar 26, 2020 | 74.97 | 79.97 | 74.22 | 79.53 | 1,023,472 | +7.25(+10.02%) |
Mar 25, 2020 | 69.11 | 75.00 | 67.22 | 72.28 | 1,428,508 | +6.30(+9.56%) |
Mar 24, 2020 | 61.93 | 66.12 | 61.93 | 65.98 | 959,456 | +7.23(+12.30%) |
Mar 23, 2020 | 60.40 | 60.50 | 56.23 | 58.76 | 1,502,890 | -1.62(-2.68%) |
Mar 20, 2020 | 63.07 | 65.29 | 60.16 | 60.38 | 1,885,000 | -2.40(-3.82%) |
Mar 19, 2020 | 60.40 | 63.52 | 57.73 | 62.77 | 1,378,904 | +1.07(+1.73%) |
Mar 18, 2020 | 62.50 | 64.00 | 57.41 | 61.70 | 1,416,982 | -6.82(-9.95%) |
Mar 17, 2020 | 67.56 | 68.97 | 62.79 | 68.53 | 1,602,074 | +1.44(+2.14%) |
Mar 16, 2020 | 72.17 | 76.39 | 66.44 | 67.09 | 1,325,346 | -11.60(-14.74%) |
Mar 13, 2020 | 78.24 | 79.53 | 74.08 | 78.69 | 1,163,200 | +4.61(+6.22%) |
Mar 12, 2020 | 80.84 | 80.84 | 69.62 | 74.08 | 2,894,796 | -9.26(-11.11%) |
Mar 11, 2020 | 88.51 | 89.69 | 82.63 | 83.34 | 939,880 | -8.31(-9.07%) |
Mar 10, 2020 | 91.05 | 91.68 | 87.03 | 91.66 | 1,205,622 | +3.48(+3.95%) |
Mar 09, 2020 | 89.00 | 91.59 | 86.62 | 88.17 | 1,513,350 | -9.35(-9.59%) |
Mar 06, 2020 | 95.37 | 98.06 | 94.84 | 97.52 | 1,073,600 | -1.31(-1.33%) |
Mar 05, 2020 | 102.50 | 103.25 | 98.20 | 98.83 | 1,020,804 | -6.76(-6.40%) |
Mar 04, 2020 | 103.45 | 105.78 | 102.18 | 105.59 | 737,748 | +3.69(+3.62%) |
Mar 03, 2020 | 104.19 | 106.49 | 101.33 | 101.90 | 882,088 | -1.68(-1.63%) |
Mar 02, 2020 | 101.44 | 103.77 | 99.12 | 103.58 | 2,342,690 | +3.14(+3.13%) |
Feb 28, 2020 | 99.07 | 100.77 | 97.72 | 100.44 | 1,916,200 | -2.37(-2.30%) |
Feb 27, 2020 | 105.00 | 106.37 | 102.23 | 102.81 | 1,610,390 | -4.18(-3.91%) |
Feb 26, 2020 | 107.89 | 110.25 | 106.88 | 106.99 | 719,806 | -0.76(-0.71%) |
Feb 25, 2020 | 113.38 | 113.64 | 107.36 | 107.75 | 1,874,992 | -5.63(-4.97%) |
Feb 24, 2020 | 113.04 | 114.30 | 112.89 | 113.38 | 643,488 | -3.55(-3.03%) |
Feb 21, 2020 | 116.63 | 117.12 | 115.94 | 116.92 | 318,800 | -0.31(-0.26%) |
Feb 20, 2020 | 117.64 | 118.19 | 116.07 | 117.23 | 224,180 | -0.75(-0.64%) |
Feb 19, 2020 | 118.50 | 118.64 | 117.86 | 117.99 | 198,222 | -0.18(-0.15%) |
Feb 18, 2020 | 118.50 | 118.71 | 117.83 | 118.17 | 220,810 | -0.88(-0.74%) |
Feb 14, 2020 | 119.47 | 119.47 | 118.66 | 119.05 | 204,800 | -0.22(-0.19%) |
Feb 13, 2020 | 119.34 | 120.06 | 118.98 | 119.27 | 208,496 | -0.63(-0.53%) |
Feb 12, 2020 | 119.73 | 120.00 | 119.09 | 119.90 | 261,346 | +0.47(+0.39%) |
Feb 11, 2020 | 119.86 | 120.31 | 119.19 | 119.43 | 345,410 | +0.01(+0.00%) |
Feb 10, 2020 | 118.31 | 119.59 | 118.31 | 119.42 | 392,478 | +0.75(+0.63%) |
Feb 07, 2020 | 118.25 | 119.14 | 118.22 | 118.67 | 159,200 | -0.14(-0.12%) |
Feb 06, 2020 | 117.80 | 119.08 | 117.13 | 118.81 | 588,532 | +1.37(+1.17%) |
Feb 05, 2020 | 116.69 | 117.47 | 115.89 | 117.44 | 492,466 | +1.89(+1.64%) |
Feb 04, 2020 | 114.55 | 115.71 | 114.55 | 115.56 | 323,616 | +1.90(+1.67%) |
Feb 03, 2020 | 113.97 | 115.00 | 113.44 | 113.66 | 286,270 | -0.19(-0.17%) |
Jan 31, 2020 | 115.23 | 115.78 | 113.42 | 113.85 | 347,400 | -2.28(-1.96%) |
Jan 30, 2020 | 114.73 | 116.19 | 114.63 | 116.12 | 505,686 | +0.07(+0.06%) |
Jan 29, 2020 | 116.87 | 116.92 | 115.78 | 116.06 | 217,782 | +0.06(+0.05%) |
Jan 28, 2020 | 115.03 | 116.49 | 114.52 | 116.00 | 461,386 | +0.97(+0.85%) |
Jan 27, 2020 | 113.86 | 115.65 | 113.78 | 115.03 | 292,898 | -0.86(-0.75%) |
Jan 24, 2020 | 116.11 | 116.31 | 114.58 | 115.89 | 389,600 | +0.27(+0.23%) |
Jan 23, 2020 | 114.22 | 115.83 | 114.04 | 115.62 | 373,478 | +1.17(+1.02%) |
Jan 22, 2020 | 115.08 | 115.42 | 114.04 | 114.45 | 614,480 | -0.74(-0.65%) |
Jan 21, 2020 | 115.51 | 116.29 | 113.75 | 115.19 | 557,614 | -0.91(-0.78%) |
Jan 17, 2020 | 117.02 | 117.09 | 116.03 | 116.11 | 296,400 | -0.66(-0.56%) |
Jan 16, 2020 | 115.81 | 116.76 | 115.81 | 116.76 | 241,890 | +1.32(+1.14%) |
Jan 15, 2020 | 115.17 | 116.08 | 115.17 | 115.44 | 225,042 | +0.26(+0.23%) |
Jan 14, 2020 | 115.11 | 115.70 | 114.53 | 115.18 | 165,184 | -0.03(-0.03%) |
Jan 13, 2020 | 114.64 | 115.47 | 114.61 | 115.22 | 270,524 | +0.93(+0.81%) |
Jan 10, 2020 | 115.89 | 115.89 | 114.16 | 114.28 | 239,000 | -1.48(-1.28%) |
Jan 09, 2020 | 115.37 | 116.19 | 114.97 | 115.77 | 326,114 | +0.87(+0.76%) |
Jan 08, 2020 | 115.94 | 115.94 | 114.80 | 114.89 | 569,362 | -0.77(-0.67%) |
Jan 07, 2020 | 115.19 | 116.01 | 114.38 | 115.67 | 574,240 | +0.52(+0.45%) |
Jan 06, 2020 | 115.48 | 115.50 | 114.36 | 115.14 | 948,530 | +0.16(+0.13%) |
Jan 03, 2020 | 114.47 | 115.05 | 113.26 | 114.99 | 598,200 | +1.30(+1.14%) |
Jan 02, 2020 | 111.53 | 113.69 | 111.53 | 113.69 | 402,350 | +2.65(+2.39%) |
Dec 31, 2019 | 111.12 | 111.60 | 110.75 | 111.04 | 676,400 | -0.48(-0.43%) |
Dec 30, 2019 | 111.80 | 112.02 | 111.17 | 111.53 | 402,388 | -0.63(-0.56%) |
Dec 27, 2019 | 112.60 | 112.69 | 112.09 | 112.16 | 662,200 | -0.30(-0.26%) |
Dec 26, 2019 | 112.55 | 112.70 | 112.08 | 112.45 | 495,204 | -0.10(-0.09%) |
Dec 24, 2019 | 113.29 | 113.50 | 112.55 | 112.55 | 135,400 | -0.67(-0.59%) |
Dec 23, 2019 | 112.73 | 113.54 | 112.73 | 113.22 | 499,702 | +1.22(+1.08%) |
Dec 20, 2019 | 112.22 | 112.36 | 111.58 | 112.00 | 235,200 | +0.41(+0.36%) |
Dec 19, 2019 | 111.07 | 111.66 | 110.88 | 111.59 | 267,262 | +0.67(+0.60%) |
Dec 18, 2019 | 111.62 | 111.78 | 110.89 | 110.92 | 230,542 | -0.70(-0.62%) |
Dec 17, 2019 | 112.03 | 112.06 | 111.12 | 111.62 | 420,398 | -0.77(-0.68%) |
Dec 16, 2019 | 112.89 | 113.19 | 112.33 | 112.39 | 1,851,884 | -1.36(-1.20%) |
Dec 13, 2019 | 114.06 | 114.70 | 113.57 | 113.75 | 184,200 | -0.31(-0.27%) |
Dec 12, 2019 | 113.91 | 114.60 | 113.69 | 114.06 | 438,340 | +0.06(+0.05%) |
Dec 11, 2019 | 113.00 | 114.00 | 112.66 | 114.00 | 428,026 | +0.73(+0.65%) |
Dec 10, 2019 | 113.44 | 113.81 | 113.21 | 113.27 | 155,266 | -0.26(-0.23%) |
Dec 09, 2019 | 114.31 | 114.31 | 113.46 | 113.53 | 160,398 | -0.81(-0.71%) |
Dec 06, 2019 | 113.66 | 114.56 | 113.66 | 114.34 | 390,400 | +1.22(+1.08%) |
Dec 05, 2019 | 113.50 | 113.50 | 112.80 | 113.12 | 199,812 | +0.08(+0.07%) |
Dec 04, 2019 | 113.08 | 114.20 | 113.00 | 113.04 | 507,718 | +0.18(+0.16%) |
Dec 03, 2019 | 112.02 | 113.08 | 112.02 | 112.86 | 515,266 | -0.37(-0.33%) |
Dec 02, 2019 | 115.81 | 115.89 | 113.23 | 113.23 | 199,632 | -2.54(-2.19%) |
Nov 29, 2019 | 116.22 | 116.22 | 115.70 | 115.77 | 78,800 | -0.47(-0.40%) |
Nov 27, 2019 | 116.37 | 116.37 | 115.72 | 116.24 | 344,200 | -0.17(-0.14%) |
Nov 26, 2019 | 116.03 | 116.67 | 115.84 | 116.41 | 408,582 | +0.56(+0.49%) |
Nov 25, 2019 | 115.97 | 116.23 | 115.55 | 115.84 | 283,646 | +0.25(+0.22%) |
Nov 22, 2019 | 115.92 | 115.97 | 114.95 | 115.59 | 128,200 | +0.23(+0.20%) |
Nov 21, 2019 | 116.37 | 116.37 | 115.30 | 115.36 | 148,792 | -1.05(-0.90%) |
Nov 20, 2019 | 115.94 | 116.79 | 115.83 | 116.40 | 196,286 | +0.12(+0.11%) |
Nov 19, 2019 | 117.28 | 117.28 | 116.18 | 116.28 | 239,210 | -0.42(-0.36%) |
Nov 18, 2019 | 117.00 | 117.10 | 116.50 | 116.69 | 284,050 | -0.15(-0.13%) |
Nov 15, 2019 | 116.27 | 117.13 | 116.08 | 116.84 | 233,800 | +1.03(+0.89%) |
Nov 14, 2019 | 115.00 | 115.94 | 114.86 | 115.81 | 188,492 | +0.86(+0.74%) |
Nov 13, 2019 | 114.59 | 115.23 | 114.36 | 114.96 | 264,486 | +0.16(+0.14%) |
Nov 12, 2019 | 114.88 | 115.09 | 114.28 | 114.80 | 517,556 | +0.20(+0.18%) |
Nov 11, 2019 | 113.08 | 114.88 | 112.54 | 114.59 | 296,434 | +1.10(+0.97%) |
Nov 08, 2019 | 113.19 | 113.97 | 113.19 | 113.49 | 199,200 | +0.18(+0.16%) |
Nov 07, 2019 | 113.22 | 113.89 | 113.17 | 113.31 | 215,010 | +0.68(+0.60%) |
Nov 06, 2019 | 112.67 | 112.67 | 112.16 | 112.63 | 288,306 | +0.34(+0.31%) |
Nov 05, 2019 | 112.23 | 112.68 | 111.81 | 112.28 | 620,004 | +0.74(+0.67%) |
Nov 04, 2019 | 112.14 | 112.40 | 111.20 | 111.54 | 260,300 | -0.26(-0.23%) |