Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 138.79 | 139.53 | 136.51 | 137.80 | 4,081,539 | -1.84(-1.32%) |
Oct 29, 2020 | 139.97 | 141.30 | 138.84 | 139.63 | 2,383,602 | -0.87(-0.62%) |
Oct 28, 2020 | 140.23 | 142.37 | 139.51 | 140.50 | 2,934,047 | -1.65(-1.16%) |
Oct 27, 2020 | 143.09 | 143.83 | 141.83 | 142.15 | 2,657,691 | -0.85(-0.60%) |
Oct 26, 2020 | 143.79 | 144.29 | 141.49 | 143.00 | 2,551,867 | -2.05(-1.41%) |
Oct 23, 2020 | 145.19 | 145.19 | 143.76 | 145.05 | 2,007,187 | +0.57(+0.40%) |
Oct 22, 2020 | 147.62 | 147.90 | 144.24 | 144.48 | 4,030,493 | -3.34(-2.26%) |
Oct 21, 2020 | 150.04 | 150.45 | 147.51 | 147.82 | 3,351,067 | -1.43(-0.96%) |
Oct 20, 2020 | 149.32 | 151.56 | 148.30 | 149.25 | 2,981,347 | +0.74(+0.50%) |
Oct 19, 2020 | 150.46 | 151.14 | 148.30 | 148.51 | 2,565,139 | -0.79(-0.53%) |
Oct 16, 2020 | 150.19 | 151.40 | 148.78 | 149.29 | 5,577,374 | -0.49(-0.33%) |
Oct 15, 2020 | 146.50 | 149.78 | 145.85 | 149.78 | 2,053,683 | +1.35(+0.91%) |
Oct 14, 2020 | 150.25 | 150.42 | 147.19 | 148.43 | 2,524,995 | -1.51(-1.01%) |
Oct 13, 2020 | 149.13 | 150.89 | 148.60 | 149.94 | 2,225,841 | +0.97(+0.65%) |
Oct 12, 2020 | 148.73 | 149.81 | 148.12 | 148.98 | 2,691,276 | +0.78(+0.52%) |
Oct 09, 2020 | 146.83 | 149.19 | 146.74 | 148.20 | 2,852,923 | +1.68(+1.14%) |
Oct 08, 2020 | 147.19 | 147.84 | 146.10 | 146.52 | 2,417,164 | +1.07(+0.73%) |
Oct 07, 2020 | 144.89 | 146.30 | 144.49 | 145.46 | 3,233,127 | +2.06(+1.43%) |
Oct 06, 2020 | 146.17 | 146.63 | 142.68 | 143.40 | 3,238,614 | -2.79(-1.91%) |
Oct 05, 2020 | 144.83 | 146.93 | 144.83 | 146.19 | 2,505,820 | +2.16(+1.50%) |
Oct 02, 2020 | 141.68 | 144.83 | 141.36 | 144.03 | 2,185,813 | +0.45(+0.32%) |
Oct 01, 2020 | 143.40 | 145.65 | 143.12 | 143.57 | 4,270,738 | +1.07(+0.75%) |
Sep 30, 2020 | 142.53 | 144.07 | 141.68 | 142.50 | 3,099,781 | +0.44(+0.31%) |
Sep 29, 2020 | 141.90 | 143.42 | 141.10 | 142.07 | 3,075,820 | +0.43(+0.31%) |
Sep 28, 2020 | 140.27 | 142.77 | 140.00 | 141.63 | 4,007,182 | +1.91(+1.37%) |
Sep 25, 2020 | 137.47 | 140.46 | 137.37 | 139.72 | 3,030,444 | +2.13(+1.55%) |
Sep 24, 2020 | 137.25 | 139.01 | 135.88 | 137.60 | 3,560,687 | +0.90(+0.66%) |
Sep 23, 2020 | 139.30 | 140.49 | 136.12 | 136.70 | 3,092,758 | -2.78(-1.99%) |
Sep 22, 2020 | 136.83 | 139.81 | 136.63 | 139.48 | 4,786,768 | +3.82(+2.82%) |
Sep 21, 2020 | 134.46 | 135.78 | 132.57 | 135.66 | 3,710,346 | +0.94(+0.70%) |
Sep 18, 2020 | 133.72 | 135.35 | 133.31 | 134.72 | 3,993,496 | +1.10(+0.82%) |
Sep 17, 2020 | 133.42 | 134.67 | 132.66 | 133.62 | 2,641,463 | -0.34(-0.26%) |
Sep 16, 2020 | 135.19 | 135.54 | 133.90 | 133.97 | 2,289,609 | -0.98(-0.72%) |
Sep 15, 2020 | 134.08 | 135.64 | 133.40 | 134.94 | 2,437,274 | +0.57(+0.42%) |
Sep 14, 2020 | 134.47 | 136.14 | 133.83 | 134.38 | 2,990,453 | +0.72(+0.53%) |
Sep 11, 2020 | 132.94 | 133.94 | 132.33 | 133.66 | 2,602,936 | +1.46(+1.10%) |
Sep 10, 2020 | 133.61 | 134.28 | 131.54 | 132.20 | 3,124,145 | -1.37(-1.02%) |
Sep 09, 2020 | 131.04 | 134.52 | 131.04 | 133.57 | 3,622,747 | +3.21(+2.46%) |
Sep 08, 2020 | 132.63 | 132.88 | 129.79 | 130.36 | 3,868,550 | -2.92(-2.19%) |
Sep 04, 2020 | 132.73 | 134.47 | 130.07 | 133.28 | 5,238,351 | +1.09(+0.82%) |
Sep 03, 2020 | 135.31 | 135.77 | 131.63 | 132.19 | 4,565,076 | -3.45(-2.54%) |
Sep 02, 2020 | 136.24 | 136.57 | 134.36 | 135.64 | 4,559,949 | -0.64(-0.47%) |
Sep 01, 2020 | 136.34 | 137.39 | 135.90 | 136.28 | 3,981,112 | -0.60(-0.44%) |
Aug 31, 2020 | 136.82 | 137.52 | 136.08 | 136.88 | 3,342,040 | +0.33(+0.24%) |
Aug 28, 2020 | 135.90 | 137.30 | 135.43 | 136.56 | 3,132,295 | +0.49(+0.36%) |
Aug 27, 2020 | 138.19 | 138.28 | 135.49 | 136.07 | 4,167,856 | -2.17(-1.57%) |
Aug 26, 2020 | 138.28 | 139.02 | 137.68 | 138.24 | 3,381,561 | -0.13(-0.09%) |
Aug 25, 2020 | 139.54 | 139.66 | 137.92 | 138.37 | 3,295,575 | -0.35(-0.25%) |
Aug 24, 2020 | 139.86 | 139.97 | 138.17 | 138.72 | 4,810,186 | -0.35(-0.25%) |
Aug 21, 2020 | 137.90 | 140.87 | 137.72 | 139.07 | 7,800,525 | +1.26(+0.91%) |
Aug 20, 2020 | 140.25 | 141.31 | 137.34 | 137.81 | 13,305,145 | -1.79(-1.28%) |
Aug 19, 2020 | 134.43 | 140.03 | 132.66 | 139.61 | 44,390,072 | +15.68(+12.65%) |
Aug 18, 2020 | 124.03 | 124.90 | 121.91 | 123.93 | 6,333,695 | -0.60(-0.48%) |
Aug 17, 2020 | 124.29 | 124.93 | 123.77 | 124.53 | 5,128,822 | +1.54(+1.25%) |
Aug 14, 2020 | 122.44 | 123.41 | 121.81 | 122.98 | 3,531,218 | +1.55(+1.28%) |
Aug 13, 2020 | 120.70 | 121.55 | 120.36 | 121.44 | 2,580,664 | +0.19(+0.16%) |
Aug 12, 2020 | 121.71 | 121.71 | 119.60 | 121.25 | 5,397,639 | +2.59(+2.19%) |
Aug 11, 2020 | 120.44 | 121.24 | 118.32 | 118.65 | 4,346,643 | -1.10(-0.92%) |
Aug 10, 2020 | 118.97 | 120.81 | 118.23 | 119.75 | 3,333,504 | +1.07(+0.90%) |
Aug 07, 2020 | 116.42 | 118.80 | 116.20 | 118.68 | 2,556,745 | +2.47(+2.12%) |
Aug 06, 2020 | 116.65 | 117.04 | 115.42 | 116.21 | 2,197,861 | -0.33(-0.28%) |
Aug 05, 2020 | 117.78 | 118.84 | 115.90 | 116.54 | 4,097,792 | -0.97(-0.83%) |
Aug 04, 2020 | 115.24 | 117.80 | 114.92 | 117.51 | 4,355,416 | +2.35(+2.04%) |
Aug 03, 2020 | 113.95 | 115.52 | 113.72 | 115.16 | 3,684,815 | +1.77(+1.56%) |
Jul 31, 2020 | 111.95 | 113.44 | 111.51 | 113.39 | 3,627,911 | +1.17(+1.04%) |
Jul 30, 2020 | 110.19 | 112.98 | 109.73 | 112.22 | 4,003,647 | +0.81(+0.73%) |
Jul 29, 2020 | 111.22 | 112.13 | 110.71 | 111.41 | 2,325,777 | +0.35(+0.32%) |
Jul 28, 2020 | 110.45 | 112.11 | 110.00 | 111.06 | 2,594,391 | +0.54(+0.49%) |
Jul 27, 2020 | 111.92 | 112.14 | 110.04 | 110.52 | 2,690,391 | -0.92(-0.82%) |
Jul 24, 2020 | 110.38 | 113.08 | 109.95 | 111.44 | 4,255,136 | +1.22(+1.11%) |
Jul 23, 2020 | 111.20 | 111.34 | 109.84 | 110.21 | 3,627,249 | -0.71(-0.64%) |
Jul 22, 2020 | 108.36 | 110.96 | 108.09 | 110.92 | 4,303,048 | +2.65(+2.45%) |
Jul 21, 2020 | 108.41 | 108.99 | 108.11 | 108.28 | 3,547,362 | +0.34(+0.32%) |
Jul 20, 2020 | 109.48 | 109.78 | 107.23 | 107.93 | 4,246,771 | -1.67(-1.52%) |
Jul 17, 2020 | 110.47 | 110.99 | 109.40 | 109.60 | 3,015,118 | -0.25(-0.23%) |
Jul 16, 2020 | 109.23 | 110.79 | 109.12 | 109.85 | 3,452,773 | +0.25(+0.23%) |
Jul 15, 2020 | 109.28 | 110.55 | 108.10 | 109.60 | 3,922,840 | +1.43(+1.32%) |
Jul 14, 2020 | 106.96 | 108.25 | 105.77 | 108.17 | 2,861,696 | +1.22(+1.14%) |
Jul 13, 2020 | 107.54 | 109.68 | 106.64 | 106.95 | 3,851,976 | -0.12(-0.11%) |
Jul 10, 2020 | 106.13 | 107.18 | 105.45 | 107.07 | 2,257,342 | +0.86(+0.81%) |
Jul 09, 2020 | 105.81 | 107.47 | 105.50 | 106.20 | 3,176,044 | +0.18(+0.17%) |
Jul 08, 2020 | 106.43 | 106.74 | 105.15 | 106.02 | 3,158,545 | -0.33(-0.31%) |
Jul 07, 2020 | 106.56 | 107.69 | 106.12 | 106.35 | 4,338,540 | -1.06(-0.99%) |
Jul 06, 2020 | 108.10 | 108.32 | 106.28 | 107.41 | 4,180,038 | +0.11(+0.10%) |
Jul 02, 2020 | 108.08 | 108.63 | 107.09 | 107.30 | 2,460,163 | +0.14(+0.14%) |
Jul 01, 2020 | 108.01 | 108.42 | 107.04 | 107.16 | 3,148,751 | -0.87(-0.81%) |
Jun 30, 2020 | 107.09 | 108.49 | 106.54 | 108.03 | 4,034,137 | +1.22(+1.15%) |
Jun 29, 2020 | 105.83 | 107.45 | 105.19 | 106.81 | 3,617,841 | +1.40(+1.32%) |
Jun 26, 2020 | 108.09 | 108.68 | 105.17 | 105.41 | 7,405,357 | -2.51(-2.33%) |
Jun 25, 2020 | 107.55 | 108.05 | 106.56 | 107.92 | 3,063,467 | +0.08(+0.08%) |
Jun 24, 2020 | 109.15 | 109.89 | 106.86 | 107.84 | 4,641,601 | -1.33(-1.22%) |
Jun 23, 2020 | 110.83 | 112.09 | 109.23 | 109.18 | 4,781,166 | -1.11(-1.00%) |
Jun 22, 2020 | 108.55 | 110.90 | 107.28 | 110.28 | 5,185,480 | +1.68(+1.55%) |
Jun 19, 2020 | 108.28 | 110.73 | 107.40 | 108.60 | 13,995,656 | +2.94(+2.78%) |
Jun 18, 2020 | 106.51 | 106.53 | 105.28 | 105.66 | 3,618,020 | -0.87(-0.82%) |
Jun 17, 2020 | 107.62 | 107.62 | 106.09 | 106.54 | 4,228,224 | -0.85(-0.79%) |
Jun 16, 2020 | 108.49 | 109.29 | 105.59 | 107.38 | 5,705,101 | +0.95(+0.90%) |
Jun 15, 2020 | 104.01 | 106.92 | 103.80 | 106.43 | 5,100,119 | +1.13(+1.07%) |
Jun 12, 2020 | 107.72 | 107.87 | 103.42 | 105.30 | 5,498,928 | -1.00(-0.94%) |
Jun 11, 2020 | 106.81 | 108.94 | 106.09 | 106.30 | 5,555,602 | -1.79(-1.66%) |
Jun 10, 2020 | 108.77 | 110.06 | 107.90 | 108.09 | 4,055,719 | -0.65(-0.60%) |
Jun 09, 2020 | 110.38 | 110.55 | 108.36 | 108.74 | 3,244,807 | -1.49(-1.35%) |
Jun 08, 2020 | 108.83 | 110.31 | 108.62 | 110.23 | 3,971,818 | +0.76(+0.69%) |
Jun 05, 2020 | 109.36 | 110.36 | 107.81 | 109.47 | 5,083,072 | +1.41(+1.31%) |
Jun 04, 2020 | 109.79 | 110.56 | 107.69 | 108.06 | 4,398,925 | -1.59(-1.45%) |
Jun 03, 2020 | 107.32 | 110.17 | 106.56 | 109.65 | 6,455,297 | +2.59(+2.42%) |
Jun 02, 2020 | 107.79 | 108.80 | 106.47 | 107.06 | 5,707,659 | -0.58(-0.54%) |
Jun 01, 2020 | 108.50 | 108.76 | 107.03 | 107.64 | 6,684,195 | -2.56(-2.32%) |
May 29, 2020 | 106.96 | 110.60 | 106.44 | 110.19 | 9,665,808 | +3.51(+3.29%) |
May 28, 2020 | 106.26 | 108.31 | 105.81 | 106.68 | 6,813,582 | +0.92(+0.87%) |
May 27, 2020 | 104.16 | 105.80 | 102.90 | 105.76 | 9,168,954 | +1.77(+1.71%) |
May 26, 2020 | 107.01 | 108.06 | 103.42 | 103.99 | 8,071,514 | -1.85(-1.74%) |
May 22, 2020 | 107.04 | 107.52 | 105.56 | 105.83 | 5,442,755 | -1.07(-1.00%) |
May 21, 2020 | 107.76 | 108.43 | 105.97 | 106.91 | 8,455,459 | -0.86(-0.79%) |
May 20, 2020 | 111.78 | 112.52 | 107.46 | 107.76 | 14,310,776 | -3.19(-2.87%) |
May 19, 2020 | 112.70 | 113.47 | 110.59 | 110.95 | 8,773,792 | -1.23(-1.10%) |
May 18, 2020 | 110.45 | 112.50 | 110.01 | 112.19 | 7,079,038 | +3.82(+3.52%) |
May 15, 2020 | 107.84 | 109.90 | 107.35 | 108.37 | 9,323,414 | +0.90(+0.83%) |
May 14, 2020 | 105.68 | 108.27 | 104.94 | 107.47 | 6,289,150 | +0.72(+0.67%) |
May 13, 2020 | 107.03 | 108.09 | 105.86 | 106.75 | 5,219,812 | -0.22(-0.21%) |
May 12, 2020 | 108.42 | 110.17 | 106.98 | 106.98 | 5,463,300 | -0.71(-0.66%) |
May 11, 2020 | 104.68 | 108.19 | 103.88 | 107.69 | 6,691,438 | +3.90(+3.76%) |
May 08, 2020 | 102.78 | 104.69 | 102.26 | 103.79 | 4,762,483 | +2.21(+2.18%) |
May 07, 2020 | 102.83 | 103.31 | 101.34 | 101.58 | 4,117,997 | -0.20(-0.19%) |
May 06, 2020 | 101.16 | 103.60 | 100.86 | 101.77 | 5,482,540 | +1.63(+1.63%) |
May 05, 2020 | 100.09 | 101.59 | 98.99 | 100.14 | 4,687,226 | +0.05(+0.04%) |
May 04, 2020 | 96.62 | 100.38 | 96.44 | 100.10 | 5,109,338 | +3.12(+3.22%) |
May 01, 2020 | 97.53 | 98.10 | 95.07 | 96.98 | 5,123,067 | -1.35(-1.38%) |
Apr 30, 2020 | 99.53 | 99.64 | 97.57 | 98.33 | 5,322,786 | -2.12(-2.11%) |
Apr 29, 2020 | 101.70 | 102.19 | 98.66 | 100.45 | 5,501,040 | +0.09(+0.09%) |
Apr 28, 2020 | 99.92 | 102.04 | 98.66 | 100.36 | 5,473,659 | +1.90(+1.93%) |
Apr 27, 2020 | 97.38 | 99.64 | 97.23 | 98.46 | 4,843,809 | +1.85(+1.91%) |
Apr 24, 2020 | 93.64 | 97.18 | 93.06 | 96.61 | 6,799,434 | +3.55(+3.81%) |
Apr 23, 2020 | 90.23 | 94.53 | 90.05 | 93.06 | 18,420,842 | -2.67(-2.79%) |
Apr 22, 2020 | 96.94 | 97.25 | 95.36 | 95.73 | 3,298,266 | -0.05(-0.06%) |
Apr 21, 2020 | 97.01 | 97.01 | 94.90 | 95.79 | 5,043,857 | -1.86(-1.91%) |
Apr 20, 2020 | 100.81 | 100.81 | 97.42 | 97.65 | 5,944,961 | -3.98(-3.91%) |
Apr 17, 2020 | 99.37 | 102.21 | 97.16 | 101.63 | 8,501,134 | +3.69(+3.77%) |
Apr 16, 2020 | 95.88 | 98.47 | 95.56 | 97.94 | 6,636,872 | +2.74(+2.88%) |
Apr 15, 2020 | 97.45 | 97.67 | 94.31 | 95.20 | 4,714,595 | -1.92(-1.97%) |
Apr 14, 2020 | 97.21 | 98.48 | 94.87 | 97.11 | 5,615,774 | +3.32(+3.53%) |
Apr 13, 2020 | 93.37 | 94.42 | 92.21 | 93.80 | 3,610,649 | +0.43(+0.46%) |
Apr 09, 2020 | 91.40 | 93.93 | 90.95 | 93.37 | 7,890,785 | -0.39(-0.41%) |
Apr 08, 2020 | 89.92 | 94.70 | 89.60 | 93.75 | 8,417,514 | +5.71(+6.48%) |
Apr 07, 2020 | 88.48 | 91.09 | 86.94 | 88.05 | 7,364,699 | +0.67(+0.77%) |
Apr 06, 2020 | 83.53 | 87.65 | 82.55 | 87.37 | 7,930,414 | +4.43(+5.34%) |
Apr 03, 2020 | 83.81 | 84.34 | 80.80 | 82.95 | 7,606,090 | -1.60(-1.90%) |
Apr 02, 2020 | 84.47 | 85.72 | 82.54 | 84.55 | 6,616,522 | -0.82(-0.96%) |
Apr 01, 2020 | 82.11 | 86.15 | 81.80 | 85.37 | 9,573,106 | +2.06(+2.47%) |
Mar 31, 2020 | 85.38 | 86.72 | 82.58 | 83.31 | 7,132,129 | -2.72(-3.17%) |
Mar 30, 2020 | 86.18 | 87.61 | 85.57 | 86.03 | 5,006,307 | +1.14(+1.34%) |
Mar 27, 2020 | 84.67 | 87.66 | 83.27 | 84.89 | 5,471,934 | -1.19(-1.38%) |
Mar 26, 2020 | 81.88 | 86.44 | 81.73 | 86.08 | 7,829,301 | +4.51(+5.53%) |
Mar 25, 2020 | 88.82 | 89.00 | 81.11 | 81.58 | 14,015,641 | -8.53(-9.47%) |
Mar 24, 2020 | 89.73 | 91.08 | 86.02 | 90.11 | 7,252,353 | +3.47(+4.00%) |
Mar 23, 2020 | 86.51 | 88.89 | 84.06 | 86.64 | 7,927,993 | -0.64(-0.73%) |
Mar 20, 2020 | 88.98 | 91.83 | 86.36 | 87.27 | 8,991,846 | -2.78(-3.08%) |
Mar 19, 2020 | 92.04 | 95.98 | 89.43 | 90.05 | 8,272,552 | -2.08(-2.26%) |
Mar 18, 2020 | 88.65 | 97.09 | 86.78 | 92.13 | 9,870,555 | -0.73(-0.78%) |
Mar 17, 2020 | 85.23 | 95.42 | 85.18 | 92.86 | 11,813,497 | +8.82(+10.49%) |
Mar 16, 2020 | 82.96 | 89.55 | 81.68 | 84.04 | 7,771,207 | -6.48(-7.16%) |
Mar 13, 2020 | 86.60 | 94.21 | 82.91 | 90.52 | 10,342,224 | +7.53(+9.07%) |
Mar 12, 2020 | 88.92 | 90.98 | 82.80 | 82.99 | 11,392,535 | -11.61(-12.28%) |
Mar 11, 2020 | 95.01 | 96.75 | 92.67 | 94.60 | 6,811,641 | -2.46(-2.54%) |
Mar 10, 2020 | 95.20 | 98.20 | 93.91 | 97.07 | 8,326,234 | +3.85(+4.13%) |
Mar 09, 2020 | 89.39 | 96.49 | 89.39 | 93.22 | 8,196,024 | -1.72(-1.81%) |
Mar 06, 2020 | 93.33 | 95.37 | 92.07 | 94.94 | 5,993,783 | -0.02(-0.02%) |
Mar 05, 2020 | 94.66 | 97.17 | 94.31 | 94.95 | 5,902,083 | -1.66(-1.72%) |
Mar 04, 2020 | 95.88 | 96.84 | 93.79 | 96.61 | 7,625,303 | +1.77(+1.87%) |
Mar 03, 2020 | 100.36 | 100.54 | 93.15 | 94.84 | 12,191,767 | -2.89(-2.95%) |
Mar 02, 2020 | 92.63 | 98.06 | 92.25 | 97.72 | 10,787,003 | +5.43(+5.88%) |
Feb 28, 2020 | 91.58 | 93.37 | 90.27 | 92.29 | 10,293,566 | -2.35(-2.48%) |
Feb 27, 2020 | 97.11 | 98.01 | 94.57 | 94.64 | 7,491,091 | -4.52(-4.55%) |
Feb 26, 2020 | 100.52 | 100.99 | 98.82 | 99.16 | 4,819,335 | -0.95(-0.95%) |
Feb 25, 2020 | 102.40 | 103.18 | 100.03 | 100.11 | 5,686,126 | -1.85(-1.81%) |
Feb 24, 2020 | 102.58 | 103.93 | 101.36 | 101.95 | 5,919,645 | -2.89(-2.76%) |
Feb 21, 2020 | 105.58 | 106.52 | 104.66 | 104.85 | 4,303,801 | -1.12(-1.06%) |
Feb 20, 2020 | 104.81 | 105.99 | 104.45 | 105.97 | 2,967,874 | +0.78(+0.74%) |
Feb 19, 2020 | 105.46 | 105.85 | 104.88 | 105.19 | 3,161,295 | -0.39(-0.37%) |
Feb 18, 2020 | 104.79 | 105.62 | 104.25 | 105.58 | 3,485,020 | +1.67(+1.60%) |
Feb 14, 2020 | 105.40 | 105.55 | 103.62 | 103.91 | 3,691,463 | -1.47(-1.39%) |
Feb 13, 2020 | 104.99 | 105.58 | 104.62 | 105.38 | 2,978,724 | +0.15(+0.14%) |
Feb 12, 2020 | 103.94 | 105.80 | 103.77 | 105.23 | 4,224,541 | +1.27(+1.22%) |
Feb 11, 2020 | 104.31 | 104.37 | 102.57 | 103.97 | 3,440,136 | -0.26(-0.25%) |
Feb 10, 2020 | 103.00 | 104.46 | 103.00 | 104.23 | 4,333,318 | +1.22(+1.18%) |
Feb 07, 2020 | 102.48 | 103.04 | 101.98 | 103.01 | 3,334,213 | +0.42(+0.41%) |
Feb 06, 2020 | 103.34 | 103.69 | 102.25 | 102.59 | 4,517,271 | -0.44(-0.43%) |
Feb 05, 2020 | 101.58 | 103.26 | 101.44 | 103.03 | 4,080,918 | +2.13(+2.11%) |
Feb 04, 2020 | 101.25 | 102.28 | 100.86 | 100.90 | 4,069,080 | +0.66(+0.66%) |
Feb 03, 2020 | 99.02 | 101.05 | 98.90 | 100.24 | 5,820,613 | +1.58(+1.60%) |
Jan 31, 2020 | 101.05 | 101.38 | 98.34 | 98.67 | 7,813,690 | -3.50(-3.43%) |
Jan 30, 2020 | 101.37 | 102.20 | 100.58 | 102.17 | 5,011,708 | +0.36(+0.35%) |
Jan 29, 2020 | 103.16 | 103.42 | 101.79 | 101.81 | 5,893,091 | -1.04(-1.01%) |
Jan 28, 2020 | 103.49 | 103.76 | 102.84 | 102.85 | 4,336,790 | -0.30(-0.29%) |
Jan 27, 2020 | 100.64 | 103.54 | 100.30 | 103.16 | 7,606,690 | +1.30(+1.28%) |
Jan 24, 2020 | 103.35 | 103.35 | 101.25 | 101.86 | 4,869,723 | -1.08(-1.05%) |
Jan 23, 2020 | 101.15 | 102.97 | 100.77 | 102.93 | 5,209,470 | +1.45(+1.43%) |
Jan 22, 2020 | 101.70 | 102.53 | 101.37 | 101.48 | 5,688,339 | -0.12(-0.12%) |
Jan 21, 2020 | 103.94 | 103.94 | 101.41 | 101.61 | 9,185,627 | -2.57(-2.46%) |
Jan 17, 2020 | 103.79 | 104.95 | 103.50 | 104.17 | 8,197,539 | +0.53(+0.52%) |
Jan 16, 2020 | 104.37 | 104.53 | 103.20 | 103.64 | 10,504,804 | -0.61(-0.58%) |
Jan 15, 2020 | 104.68 | 106.38 | 102.96 | 104.24 | 30,009,758 | -7.36(-6.59%) |
Jan 14, 2020 | 110.12 | 111.96 | 109.97 | 111.60 | 3,694,734 | +1.24(+1.12%) |
Jan 13, 2020 | 111.01 | 111.09 | 109.53 | 110.36 | 4,077,322 | -0.77(-0.69%) |
Jan 10, 2020 | 111.11 | 112.00 | 110.53 | 111.13 | 5,250,766 | +1.10(+1.00%) |
Jan 09, 2020 | 110.03 | 111.29 | 109.29 | 110.03 | 6,026,739 | +0.09(+0.08%) |
Jan 08, 2020 | 110.53 | 111.59 | 109.89 | 109.95 | 6,432,938 | -0.36(-0.32%) |
Jan 07, 2020 | 109.59 | 110.86 | 109.59 | 110.30 | 4,101,324 | +0.36(+0.32%) |
Jan 06, 2020 | 110.45 | 111.06 | 109.79 | 109.95 | 4,744,056 | -1.21(-1.09%) |
Jan 03, 2020 | 111.07 | 111.84 | 110.42 | 111.16 | 5,634,055 | -1.17(-1.04%) |
Jan 02, 2020 | 114.70 | 114.85 | 111.60 | 112.33 | 5,779,961 | -1.91(-1.67%) |
Dec 31, 2019 | 114.71 | 114.91 | 113.48 | 114.23 | 4,556,471 | -0.61(-0.53%) |
Dec 30, 2019 | 114.94 | 115.78 | 114.41 | 114.84 | 2,858,117 | -0.29(-0.25%) |
Dec 27, 2019 | 114.94 | 115.14 | 114.25 | 115.12 | 2,508,601 | +0.29(+0.25%) |
Dec 26, 2019 | 115.05 | 115.29 | 113.98 | 114.84 | 2,466,897 | +0.30(+0.26%) |
Dec 24, 2019 | 114.85 | 114.85 | 114.00 | 114.53 | 1,844,497 | +0.19(+0.16%) |
Dec 23, 2019 | 115.35 | 115.42 | 114.05 | 114.35 | 4,547,594 | -0.72(-0.63%) |
Dec 20, 2019 | 115.34 | 116.04 | 114.49 | 115.07 | 6,986,618 | +0.40(+0.35%) |
Dec 19, 2019 | 113.80 | 114.92 | 113.48 | 114.67 | 3,695,598 | +0.55(+0.48%) |
Dec 18, 2019 | 114.50 | 115.01 | 113.82 | 114.12 | 4,422,385 | -0.27(-0.23%) |
Dec 17, 2019 | 112.68 | 114.86 | 112.26 | 114.38 | 6,304,710 | +2.16(+1.92%) |
Dec 16, 2019 | 113.86 | 114.05 | 112.23 | 112.23 | 5,037,314 | -1.12(-0.99%) |
Dec 13, 2019 | 112.90 | 113.54 | 112.41 | 113.35 | 3,333,765 | -0.27(-0.24%) |
Dec 12, 2019 | 111.96 | 113.92 | 111.49 | 113.62 | 4,127,343 | +1.53(+1.37%) |
Dec 11, 2019 | 111.73 | 112.17 | 111.13 | 112.08 | 3,160,837 | +0.03(+0.02%) |
Dec 10, 2019 | 112.34 | 112.77 | 111.66 | 112.06 | 4,011,077 | -0.61(-0.54%) |
Dec 09, 2019 | 111.35 | 113.31 | 111.28 | 112.66 | 3,938,086 | +1.27(+1.14%) |
Dec 06, 2019 | 111.52 | 112.62 | 111.25 | 111.40 | 4,832,797 | +0.31(+0.28%) |
Dec 05, 2019 | 111.42 | 111.67 | 110.17 | 111.09 | 2,933,993 | +0.14(+0.13%) |
Dec 04, 2019 | 111.38 | 111.84 | 110.75 | 110.94 | 4,416,742 | +0.43(+0.39%) |
Dec 03, 2019 | 109.23 | 111.00 | 108.99 | 110.52 | 4,792,420 | +0.12(+0.11%) |
Dec 02, 2019 | 112.00 | 112.44 | 110.39 | 110.39 | 4,707,707 | -0.99(-0.89%) |
Nov 29, 2019 | 112.26 | 112.96 | 111.33 | 111.38 | 2,985,382 | -0.79(-0.71%) |
Nov 27, 2019 | 113.29 | 113.29 | 112.05 | 112.17 | 3,858,246 | -1.01(-0.90%) |
Nov 26, 2019 | 111.60 | 113.90 | 111.37 | 113.19 | 8,509,242 | +1.65(+1.48%) |
Nov 25, 2019 | 113.39 | 113.59 | 111.44 | 111.54 | 9,388,922 | -1.63(-1.44%) |
Nov 22, 2019 | 114.00 | 114.00 | 112.51 | 113.17 | 8,459,276 | -0.56(-0.49%) |
Nov 21, 2019 | 112.78 | 114.02 | 112.00 | 113.73 | 12,122,280 | +1.09(+0.96%) |
Nov 20, 2019 | 108.98 | 113.33 | 105.46 | 112.65 | 36,325,928 | +13.88(+14.06%) |
Nov 19, 2019 | 98.37 | 98.99 | 97.43 | 98.76 | 8,280,222 | -0.40(-0.40%) |
Nov 18, 2019 | 100.82 | 101.20 | 99.08 | 99.17 | 7,788,188 | -1.11(-1.10%) |
Nov 15, 2019 | 99.25 | 100.69 | 98.61 | 100.27 | 6,037,444 | +1.86(+1.89%) |
Nov 14, 2019 | 98.06 | 98.54 | 97.04 | 98.41 | 6,738,626 | +2.24(+2.33%) |
Nov 13, 2019 | 96.22 | 96.75 | 94.79 | 96.17 | 4,405,504 | +0.20(+0.21%) |
Nov 12, 2019 | 97.62 | 97.68 | 95.58 | 95.97 | 6,130,100 | -1.86(-1.90%) |
Nov 11, 2019 | 97.99 | 98.19 | 97.22 | 97.83 | 3,480,487 | +0.27(+0.27%) |
Nov 08, 2019 | 97.93 | 98.30 | 96.91 | 97.56 | 3,167,358 | -0.39(-0.40%) |
Nov 07, 2019 | 98.86 | 99.08 | 97.73 | 97.95 | 3,944,387 | +0.07(+0.07%) |
Nov 06, 2019 | 97.33 | 97.96 | 96.84 | 97.88 | 3,650,936 | +0.40(+0.41%) |
Nov 05, 2019 | 96.52 | 97.80 | 96.39 | 97.48 | 3,715,788 | +1.14(+1.19%) |
Nov 04, 2019 | 96.10 | 96.69 | 95.84 | 96.34 | 3,604,945 | +0.84(+0.88%) |