Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 143.63 | 146.73 | 143.21 | 145.31 | 4,459,630 | +1.12(+0.78%) |
Aug 28, 2020 | 142.55 | 144.41 | 141.50 | 144.19 | 3,355,256 | +1.91(+1.34%) |
Aug 27, 2020 | 141.86 | 142.95 | 140.95 | 142.28 | 3,279,995 | +1.16(+0.82%) |
Aug 26, 2020 | 141.21 | 142.06 | 140.19 | 141.11 | 3,108,736 | -0.12(-0.09%) |
Aug 25, 2020 | 143.48 | 144.22 | 140.36 | 141.24 | 3,300,284 | -1.16(-0.82%) |
Aug 24, 2020 | 141.84 | 143.03 | 141.26 | 142.40 | 4,598,197 | +1.17(+0.83%) |
Aug 21, 2020 | 140.99 | 142.30 | 139.89 | 141.23 | 4,977,878 | +0.44(+0.31%) |
Aug 20, 2020 | 140.45 | 141.42 | 138.82 | 140.79 | 2,601,417 | -0.70(-0.49%) |
Aug 19, 2020 | 141.68 | 142.86 | 141.07 | 141.49 | 3,049,437 | +0.31(+0.22%) |
Aug 18, 2020 | 141.54 | 142.38 | 140.35 | 141.18 | 2,953,407 | -0.27(-0.19%) |
Aug 17, 2020 | 142.17 | 143.08 | 140.97 | 141.46 | 2,729,217 | -0.39(-0.27%) |
Aug 14, 2020 | 140.07 | 143.34 | 139.76 | 141.84 | 3,942,897 | +1.28(+0.91%) |
Aug 13, 2020 | 138.34 | 140.94 | 138.09 | 140.56 | 3,227,644 | +1.32(+0.95%) |
Aug 12, 2020 | 138.76 | 141.41 | 138.01 | 139.24 | 4,813,893 | +1.71(+1.24%) |
Aug 11, 2020 | 141.77 | 142.30 | 136.67 | 137.53 | 6,880,289 | -3.30(-2.34%) |
Aug 10, 2020 | 138.96 | 143.57 | 138.54 | 140.83 | 8,381,688 | +2.37(+1.71%) |
Aug 07, 2020 | 128.56 | 138.46 | 128.48 | 138.46 | 11,416,090 | +10.09(+7.86%) |
Aug 06, 2020 | 127.93 | 128.54 | 127.45 | 128.37 | 2,743,369 | +0.34(+0.27%) |
Aug 05, 2020 | 128.26 | 128.84 | 126.44 | 128.03 | 4,475,760 | +0.32(+0.25%) |
Aug 04, 2020 | 124.98 | 128.78 | 124.72 | 127.71 | 5,484,722 | +2.24(+1.79%) |
Aug 03, 2020 | 126.61 | 126.63 | 124.02 | 125.47 | 4,892,418 | -0.51(-0.41%) |
Jul 31, 2020 | 125.15 | 127.19 | 123.28 | 125.98 | 8,420,331 | +1.15(+0.92%) |
Jul 30, 2020 | 121.48 | 128.40 | 119.26 | 124.83 | 35,094,088 | +15.69(+14.38%) |
Jul 29, 2020 | 106.41 | 109.69 | 106.27 | 109.14 | 7,663,888 | +3.58(+3.39%) |
Jul 28, 2020 | 106.12 | 106.55 | 105.21 | 105.56 | 2,828,661 | -1.23(-1.15%) |
Jul 27, 2020 | 104.23 | 107.46 | 103.72 | 106.78 | 5,038,543 | +2.35(+2.25%) |
Jul 24, 2020 | 104.27 | 105.44 | 103.74 | 104.44 | 2,877,565 | +0.19(+0.18%) |
Jul 23, 2020 | 104.75 | 105.36 | 104.08 | 104.25 | 2,662,189 | -0.51(-0.49%) |
Jul 22, 2020 | 104.79 | 105.23 | 104.04 | 104.76 | 3,975,687 | -0.28(-0.27%) |
Jul 21, 2020 | 105.01 | 106.16 | 104.85 | 105.05 | 2,328,471 | +0.61(+0.58%) |
Jul 20, 2020 | 104.50 | 104.76 | 103.30 | 104.44 | 2,681,496 | -0.18(-0.17%) |
Jul 17, 2020 | 105.89 | 106.49 | 104.53 | 104.61 | 3,153,388 | -1.05(-0.99%) |
Jul 16, 2020 | 104.83 | 105.76 | 104.28 | 105.66 | 2,864,717 | +0.47(+0.44%) |
Jul 15, 2020 | 103.00 | 105.64 | 102.46 | 105.20 | 5,485,201 | +3.42(+3.36%) |
Jul 14, 2020 | 100.22 | 102.06 | 99.76 | 101.77 | 2,876,261 | +1.39(+1.38%) |
Jul 13, 2020 | 102.03 | 102.15 | 100.35 | 100.39 | 2,608,291 | -1.16(-1.14%) |
Jul 10, 2020 | 101.22 | 102.06 | 100.59 | 101.54 | 2,585,763 | +0.55(+0.54%) |
Jul 09, 2020 | 101.04 | 101.51 | 100.34 | 101.00 | 2,681,401 | -0.02(-0.02%) |
Jul 08, 2020 | 101.06 | 101.72 | 100.58 | 101.01 | 3,457,691 | +0.02(+0.02%) |
Jul 07, 2020 | 100.74 | 101.88 | 100.48 | 101.00 | 2,487,124 | -0.80(-0.79%) |
Jul 06, 2020 | 102.07 | 102.18 | 101.14 | 101.80 | 3,903,953 | +0.88(+0.87%) |
Jul 02, 2020 | 102.02 | 102.26 | 100.82 | 100.92 | 3,901,422 | -0.05(-0.05%) |
Jul 01, 2020 | 104.00 | 105.81 | 100.82 | 100.97 | 10,177,635 | +2.86(+2.91%) |
Jun 30, 2020 | 96.64 | 98.85 | 95.85 | 98.11 | 4,473,850 | +1.50(+1.55%) |
Jun 29, 2020 | 96.16 | 97.19 | 95.16 | 96.61 | 3,847,488 | +1.91(+2.01%) |
Jun 26, 2020 | 97.63 | 97.86 | 94.56 | 94.70 | 6,220,200 | -2.82(-2.90%) |
Jun 25, 2020 | 96.42 | 97.64 | 95.62 | 97.53 | 3,385,032 | +0.90(+0.93%) |
Jun 24, 2020 | 97.00 | 98.41 | 95.72 | 96.63 | 6,199,855 | -0.98(-1.00%) |
Jun 23, 2020 | 95.49 | 97.84 | 95.31 | 97.61 | 6,307,096 | +3.27(+3.47%) |
Jun 22, 2020 | 94.50 | 94.91 | 93.08 | 94.33 | 4,969,789 | -0.77(-0.81%) |
Jun 19, 2020 | 95.58 | 96.22 | 93.87 | 95.10 | 10,215,452 | +0.17(+0.18%) |
Jun 18, 2020 | 94.02 | 95.76 | 93.73 | 94.93 | 3,630,672 | +0.52(+0.55%) |
Jun 17, 2020 | 93.99 | 95.78 | 93.69 | 94.41 | 5,000,527 | +1.02(+1.10%) |
Jun 16, 2020 | 95.16 | 96.03 | 91.58 | 93.39 | 4,854,018 | +0.17(+0.18%) |
Jun 15, 2020 | 88.17 | 93.70 | 87.88 | 93.22 | 7,298,181 | +3.67(+4.10%) |
Jun 12, 2020 | 90.81 | 90.86 | 88.21 | 89.55 | 3,778,921 | +0.89(+1.01%) |
Jun 11, 2020 | 91.31 | 91.52 | 88.64 | 88.66 | 6,013,043 | -5.44(-5.78%) |
Jun 10, 2020 | 95.21 | 95.38 | 93.20 | 94.10 | 4,297,470 | -1.06(-1.11%) |
Jun 09, 2020 | 96.26 | 96.36 | 94.01 | 95.15 | 5,175,912 | -2.31(-2.37%) |
Jun 08, 2020 | 94.13 | 97.50 | 94.13 | 97.47 | 5,169,042 | +3.35(+3.56%) |
Jun 05, 2020 | 92.64 | 94.57 | 92.37 | 94.11 | 5,696,429 | +3.04(+3.34%) |
Jun 04, 2020 | 91.16 | 91.62 | 90.27 | 91.07 | 3,137,479 | -0.40(-0.43%) |
Jun 03, 2020 | 90.54 | 91.97 | 90.08 | 91.47 | 4,118,103 | +2.19(+2.45%) |
Jun 02, 2020 | 88.02 | 89.29 | 87.34 | 89.28 | 3,241,056 | +1.67(+1.90%) |
Jun 01, 2020 | 87.79 | 87.96 | 86.80 | 87.61 | 2,845,413 | -0.38(-0.43%) |
May 29, 2020 | 87.65 | 88.61 | 86.79 | 87.99 | 6,757,229 | -0.01(-0.01%) |
May 28, 2020 | 88.24 | 89.22 | 86.77 | 88.00 | 6,188,919 | +0.09(+0.10%) |
May 27, 2020 | 86.29 | 88.02 | 85.53 | 87.91 | 5,026,178 | +2.25(+2.63%) |
May 26, 2020 | 86.61 | 87.31 | 85.40 | 85.66 | 6,304,287 | +0.31(+0.36%) |
May 22, 2020 | 85.41 | 86.10 | 84.45 | 85.35 | 2,727,074 | +0.37(+0.44%) |
May 21, 2020 | 84.47 | 85.57 | 84.36 | 84.98 | 6,242,722 | +0.11(+0.13%) |
May 20, 2020 | 85.15 | 85.98 | 84.25 | 84.87 | 3,769,533 | +0.66(+0.78%) |
May 19, 2020 | 83.77 | 85.12 | 83.32 | 84.21 | 4,206,453 | +0.29(+0.34%) |
May 18, 2020 | 81.50 | 84.75 | 81.27 | 83.92 | 6,309,316 | +4.43(+5.57%) |
May 15, 2020 | 79.33 | 80.25 | 79.15 | 79.50 | 4,569,510 | -0.58(-0.72%) |
May 14, 2020 | 78.60 | 80.17 | 77.59 | 80.07 | 4,616,533 | +0.83(+1.05%) |
May 13, 2020 | 80.83 | 81.42 | 78.93 | 79.24 | 4,225,331 | -1.84(-2.27%) |
May 12, 2020 | 82.75 | 83.10 | 81.07 | 81.08 | 4,012,315 | -0.93(-1.13%) |
May 11, 2020 | 82.27 | 82.84 | 81.30 | 82.01 | 3,570,066 | -0.80(-0.97%) |
May 08, 2020 | 81.69 | 82.94 | 81.49 | 82.81 | 3,914,973 | +1.75(+2.15%) |
May 07, 2020 | 82.08 | 82.32 | 80.74 | 81.07 | 3,790,048 | -0.09(-0.11%) |
May 06, 2020 | 81.34 | 82.46 | 80.95 | 81.15 | 4,154,730 | +0.19(+0.24%) |
May 05, 2020 | 79.93 | 81.96 | 79.82 | 80.96 | 5,726,852 | +1.98(+2.51%) |
May 04, 2020 | 80.00 | 80.17 | 78.25 | 78.98 | 5,476,337 | -1.28(-1.59%) |
May 01, 2020 | 81.42 | 81.84 | 79.69 | 80.26 | 6,201,388 | -2.41(-2.92%) |
Apr 30, 2020 | 83.49 | 83.61 | 81.06 | 82.67 | 7,169,321 | -1.27(-1.51%) |
Apr 29, 2020 | 83.92 | 84.84 | 82.19 | 83.93 | 11,420,575 | -0.28(-0.33%) |
Apr 28, 2020 | 86.67 | 86.73 | 83.99 | 84.21 | 11,902,234 | -5.34(-5.97%) |
Apr 27, 2020 | 88.20 | 90.38 | 87.15 | 89.56 | 4,992,478 | +2.07(+2.37%) |
Apr 24, 2020 | 87.49 | 87.72 | 86.10 | 87.49 | 3,199,401 | +0.64(+0.73%) |
Apr 23, 2020 | 85.90 | 87.54 | 85.63 | 86.85 | 4,650,668 | +1.61(+1.88%) |
Apr 22, 2020 | 88.64 | 88.87 | 85.04 | 85.24 | 5,842,990 | -2.63(-2.99%) |
Apr 21, 2020 | 87.64 | 89.17 | 87.55 | 87.87 | 4,344,362 | -0.51(-0.57%) |
Apr 20, 2020 | 88.85 | 89.95 | 88.25 | 88.38 | 4,992,044 | -1.35(-1.51%) |
Apr 17, 2020 | 89.22 | 90.60 | 87.18 | 89.73 | 6,699,048 | +0.46(+0.52%) |
Apr 16, 2020 | 87.49 | 89.50 | 86.98 | 89.27 | 4,923,557 | +2.01(+2.30%) |
Apr 15, 2020 | 87.28 | 87.31 | 85.53 | 87.26 | 4,260,814 | -1.29(-1.46%) |
Apr 14, 2020 | 87.82 | 88.93 | 86.94 | 88.55 | 4,686,694 | +2.60(+3.03%) |
Apr 13, 2020 | 86.09 | 87.55 | 85.75 | 85.95 | 3,841,921 | -0.24(-0.27%) |
Apr 09, 2020 | 86.09 | 87.36 | 83.94 | 86.18 | 6,399,490 | -0.09(-0.10%) |
Apr 08, 2020 | 84.71 | 86.89 | 81.88 | 86.27 | 7,588,381 | +5.13(+6.33%) |
Apr 07, 2020 | 84.05 | 85.10 | 80.95 | 81.14 | 5,850,144 | -2.42(-2.90%) |
Apr 06, 2020 | 81.40 | 84.25 | 80.71 | 83.56 | 6,460,476 | +4.96(+6.31%) |
Apr 03, 2020 | 80.49 | 81.57 | 77.57 | 78.60 | 5,120,760 | -2.65(-3.27%) |
Apr 02, 2020 | 78.39 | 81.70 | 77.16 | 81.25 | 4,625,564 | +2.31(+2.93%) |
Apr 01, 2020 | 79.39 | 81.11 | 77.79 | 78.94 | 6,598,675 | -2.65(-3.24%) |
Mar 31, 2020 | 84.63 | 84.98 | 81.36 | 81.58 | 6,177,251 | -3.86(-4.52%) |
Mar 30, 2020 | 85.70 | 86.29 | 83.76 | 85.44 | 4,571,806 | +0.28(+0.33%) |
Mar 27, 2020 | 83.49 | 86.94 | 82.96 | 85.16 | 5,348,749 | -1.97(-2.26%) |
Mar 26, 2020 | 82.53 | 87.36 | 81.68 | 87.14 | 7,299,095 | +4.61(+5.59%) |
Mar 25, 2020 | 83.51 | 85.40 | 79.51 | 82.53 | 6,506,655 | -0.66(-0.80%) |
Mar 24, 2020 | 82.03 | 84.44 | 80.48 | 83.19 | 6,947,007 | +2.93(+3.66%) |
Mar 23, 2020 | 82.25 | 83.95 | 78.81 | 80.26 | 8,149,786 | -1.36(-1.67%) |
Mar 20, 2020 | 83.97 | 85.35 | 79.39 | 81.62 | 8,422,534 | -2.44(-2.90%) |
Mar 19, 2020 | 86.17 | 90.65 | 83.36 | 84.05 | 8,803,686 | -2.63(-3.03%) |
Mar 18, 2020 | 79.47 | 88.94 | 78.87 | 86.68 | 12,768,440 | +2.16(+2.55%) |
Mar 17, 2020 | 77.77 | 84.89 | 76.67 | 84.53 | 11,994,952 | +8.50(+11.18%) |
Mar 16, 2020 | 74.98 | 82.27 | 74.67 | 76.03 | 10,312,177 | -6.26(-7.61%) |
Mar 13, 2020 | 79.47 | 82.61 | 76.42 | 82.29 | 12,503,088 | +7.04(+9.35%) |
Mar 12, 2020 | 71.80 | 80.73 | 71.61 | 75.25 | 10,776,087 | -1.59(-2.07%) |
Mar 11, 2020 | 78.44 | 79.62 | 76.25 | 76.84 | 6,364,532 | -4.22(-5.20%) |
Mar 10, 2020 | 79.02 | 81.17 | 76.14 | 81.06 | 10,207,551 | +4.93(+6.47%) |
Mar 09, 2020 | 77.23 | 80.34 | 76.06 | 76.13 | 9,902,792 | -5.96(-7.26%) |
Mar 06, 2020 | 78.86 | 82.51 | 78.72 | 82.09 | 6,410,712 | +0.88(+1.09%) |
Mar 05, 2020 | 81.02 | 82.31 | 80.29 | 81.21 | 6,041,158 | -2.47(-2.95%) |
Mar 04, 2020 | 80.60 | 83.73 | 79.84 | 83.68 | 7,607,756 | +3.95(+4.95%) |
Mar 03, 2020 | 82.84 | 83.84 | 79.09 | 79.73 | 10,605,048 | -1.27(-1.56%) |
Mar 02, 2020 | 80.39 | 81.34 | 78.08 | 81.00 | 9,985,740 | +1.97(+2.50%) |
Feb 28, 2020 | 77.40 | 79.77 | 76.56 | 79.02 | 13,188,429 | +0.22(+0.28%) |
Feb 27, 2020 | 79.91 | 81.34 | 78.50 | 78.81 | 10,467,901 | -3.05(-3.72%) |
Feb 26, 2020 | 83.03 | 83.30 | 81.37 | 81.85 | 8,487,088 | -0.15(-0.18%) |
Feb 25, 2020 | 86.52 | 86.65 | 81.41 | 82.00 | 8,706,919 | -4.01(-4.66%) |
Feb 24, 2020 | 87.12 | 87.45 | 85.25 | 86.01 | 8,359,596 | -3.00(-3.37%) |
Feb 21, 2020 | 91.33 | 91.43 | 88.85 | 89.01 | 6,981,334 | -3.06(-3.32%) |
Feb 20, 2020 | 92.08 | 93.05 | 91.62 | 92.08 | 3,667,298 | -0.24(-0.26%) |
Feb 19, 2020 | 92.51 | 92.51 | 91.62 | 92.32 | 3,079,832 | +0.29(+0.32%) |
Feb 18, 2020 | 91.62 | 92.46 | 91.40 | 92.02 | 3,899,160 | +0.41(+0.44%) |
Feb 14, 2020 | 90.79 | 91.82 | 90.51 | 91.62 | 3,116,037 | +0.61(+0.67%) |
Feb 13, 2020 | 90.79 | 91.77 | 90.25 | 91.00 | 3,200,629 | -0.26(-0.28%) |
Feb 12, 2020 | 91.46 | 92.33 | 91.22 | 91.26 | 2,882,575 | +0.58(+0.64%) |
Feb 11, 2020 | 89.43 | 91.18 | 89.26 | 90.68 | 3,245,302 | +1.56(+1.75%) |
Feb 10, 2020 | 89.41 | 89.71 | 87.88 | 89.13 | 5,398,816 | -0.04(-0.05%) |
Feb 07, 2020 | 91.70 | 91.98 | 89.07 | 89.17 | 6,654,639 | -2.93(-3.18%) |
Feb 06, 2020 | 92.18 | 93.21 | 91.23 | 92.10 | 4,464,659 | +0.41(+0.44%) |
Feb 05, 2020 | 90.48 | 92.17 | 90.22 | 91.69 | 5,133,754 | +2.30(+2.57%) |
Feb 04, 2020 | 89.36 | 89.81 | 88.74 | 89.39 | 5,617,110 | +1.17(+1.32%) |
Feb 03, 2020 | 90.07 | 90.35 | 87.91 | 88.23 | 6,507,417 | -1.29(-1.44%) |
Jan 31, 2020 | 93.25 | 93.30 | 89.14 | 89.52 | 8,365,944 | -3.87(-4.15%) |
Jan 30, 2020 | 97.07 | 97.77 | 92.82 | 93.39 | 10,950,304 | -6.71(-6.70%) |
Jan 29, 2020 | 100.10 | 101.16 | 99.73 | 100.10 | 3,290,546 | +0.34(+0.34%) |
Jan 28, 2020 | 99.83 | 100.62 | 98.96 | 99.76 | 2,355,851 | +0.39(+0.39%) |
Jan 27, 2020 | 99.40 | 99.83 | 98.02 | 99.37 | 3,358,045 | -1.50(-1.49%) |
Jan 24, 2020 | 101.21 | 101.27 | 100.24 | 100.88 | 2,330,812 | -0.23(-0.23%) |
Jan 23, 2020 | 101.20 | 101.28 | 99.92 | 101.11 | 2,883,857 | -0.29(-0.28%) |
Jan 22, 2020 | 101.86 | 103.11 | 101.37 | 101.40 | 2,802,477 | -0.11(-0.11%) |
Jan 21, 2020 | 102.22 | 102.50 | 100.96 | 101.51 | 3,423,837 | -1.05(-1.02%) |
Jan 17, 2020 | 102.68 | 103.11 | 102.18 | 102.56 | 3,935,840 | -0.01(-0.01%) |
Jan 16, 2020 | 102.48 | 103.00 | 102.12 | 102.56 | 2,806,514 | +0.59(+0.58%) |
Jan 15, 2020 | 101.61 | 102.64 | 101.41 | 101.98 | 3,664,042 | +0.57(+0.56%) |
Jan 14, 2020 | 100.96 | 102.19 | 100.90 | 101.41 | 3,005,131 | +0.45(+0.45%) |
Jan 13, 2020 | 100.41 | 101.36 | 100.22 | 100.96 | 2,111,844 | +0.76(+0.76%) |
Jan 10, 2020 | 101.23 | 101.23 | 99.96 | 100.19 | 2,943,264 | -0.92(-0.91%) |
Jan 09, 2020 | 101.20 | 101.89 | 100.64 | 101.11 | 2,488,099 | +0.23(+0.23%) |
Jan 08, 2020 | 99.77 | 101.66 | 99.72 | 100.88 | 2,331,365 | +0.57(+0.57%) |
Jan 07, 2020 | 100.19 | 100.69 | 99.50 | 100.31 | 2,286,042 | -0.17(-0.17%) |
Jan 06, 2020 | 99.92 | 100.51 | 98.90 | 100.48 | 3,910,650 | -0.45(-0.45%) |
Jan 03, 2020 | 99.42 | 101.05 | 99.30 | 100.93 | 2,865,551 | -0.06(-0.06%) |
Jan 02, 2020 | 101.76 | 102.01 | 99.64 | 100.99 | 4,808,647 | -0.23(-0.23%) |
Dec 31, 2019 | 100.34 | 101.25 | 99.94 | 101.22 | 3,327,204 | +0.54(+0.53%) |
Dec 30, 2019 | 103.09 | 103.09 | 100.52 | 100.69 | 2,810,974 | -2.16(-2.10%) |
Dec 27, 2019 | 103.29 | 103.33 | 102.53 | 102.85 | 1,641,571 | -0.09(-0.08%) |
Dec 26, 2019 | 102.98 | 103.10 | 102.56 | 102.94 | 1,473,986 | +0.61(+0.60%) |
Dec 24, 2019 | 101.54 | 102.35 | 101.47 | 102.32 | 1,008,418 | -0.53(-0.51%) |
Dec 23, 2019 | 102.24 | 103.27 | 101.66 | 102.85 | 2,367,775 | +1.33(+1.31%) |
Dec 20, 2019 | 103.67 | 103.67 | 101.46 | 101.52 | 8,031,963 | -1.00(-0.98%) |
Dec 19, 2019 | 102.35 | 103.39 | 102.27 | 102.52 | 3,701,718 | +0.53(+0.52%) |
Dec 18, 2019 | 102.50 | 102.69 | 101.22 | 101.99 | 5,733,025 | -2.02(-1.94%) |
Dec 17, 2019 | 103.79 | 104.91 | 103.37 | 104.02 | 3,243,528 | +1.01(+0.98%) |
Dec 16, 2019 | 103.00 | 103.71 | 102.68 | 103.00 | 3,444,044 | +0.43(+0.42%) |
Dec 13, 2019 | 102.06 | 103.45 | 101.86 | 102.57 | 3,432,440 | +1.44(+1.43%) |
Dec 12, 2019 | 99.60 | 101.65 | 99.25 | 101.13 | 4,996,559 | +0.14(+0.14%) |
Dec 11, 2019 | 102.50 | 102.50 | 100.97 | 100.99 | 3,878,906 | -1.51(-1.48%) |
Dec 10, 2019 | 102.15 | 103.22 | 101.88 | 102.50 | 2,820,344 | +0.35(+0.34%) |
Dec 09, 2019 | 101.17 | 102.35 | 100.79 | 102.16 | 2,282,966 | +0.53(+0.52%) |
Dec 06, 2019 | 100.31 | 101.91 | 100.31 | 101.63 | 3,194,906 | +2.18(+2.19%) |
Dec 05, 2019 | 100.38 | 100.65 | 98.79 | 99.45 | 5,654,348 | -1.26(-1.25%) |
Dec 04, 2019 | 101.36 | 102.24 | 100.64 | 100.71 | 2,546,687 | -0.40(-0.39%) |
Dec 03, 2019 | 101.03 | 101.51 | 100.06 | 101.11 | 2,474,513 | -1.12(-1.09%) |
Dec 02, 2019 | 103.84 | 104.34 | 102.17 | 102.23 | 2,819,780 | -1.31(-1.26%) |
Nov 29, 2019 | 103.78 | 103.98 | 103.44 | 103.53 | 1,586,640 | -0.12(-0.12%) |
Nov 27, 2019 | 105.01 | 105.24 | 103.55 | 103.65 | 2,155,032 | -1.50(-1.42%) |
Nov 26, 2019 | 104.09 | 105.22 | 103.69 | 105.15 | 3,322,202 | +1.12(+1.08%) |
Nov 25, 2019 | 103.63 | 104.11 | 103.12 | 104.03 | 2,845,363 | +0.85(+0.82%) |
Nov 22, 2019 | 103.73 | 104.73 | 102.95 | 103.18 | 3,004,325 | -0.17(-0.17%) |
Nov 21, 2019 | 102.72 | 103.52 | 102.64 | 103.35 | 2,306,806 | +0.44(+0.43%) |
Nov 20, 2019 | 103.94 | 104.04 | 102.75 | 102.91 | 3,358,953 | -1.32(-1.27%) |
Nov 19, 2019 | 106.76 | 106.83 | 103.97 | 104.23 | 4,212,423 | -1.93(-1.82%) |
Nov 18, 2019 | 106.82 | 107.01 | 105.98 | 106.16 | 2,050,060 | -0.83(-0.78%) |
Nov 15, 2019 | 106.83 | 107.24 | 106.40 | 106.99 | 2,186,835 | +0.53(+0.50%) |
Nov 14, 2019 | 105.31 | 106.59 | 105.31 | 106.46 | 1,841,937 | +0.91(+0.86%) |
Nov 13, 2019 | 105.21 | 105.93 | 104.70 | 105.56 | 1,881,782 | +0.01(+0.01%) |
Nov 12, 2019 | 105.54 | 106.12 | 105.21 | 105.55 | 1,813,192 | -0.11(-0.11%) |
Nov 11, 2019 | 105.89 | 106.19 | 105.31 | 105.66 | 1,536,915 | -1.00(-0.93%) |
Nov 08, 2019 | 105.98 | 107.52 | 105.97 | 106.65 | 2,693,030 | +0.70(+0.66%) |
Nov 07, 2019 | 104.98 | 106.96 | 104.70 | 105.96 | 3,678,382 | +1.32(+1.26%) |
Nov 06, 2019 | 104.15 | 104.64 | 103.60 | 104.64 | 3,286,785 | +0.48(+0.46%) |
Nov 05, 2019 | 105.81 | 106.21 | 104.06 | 104.16 | 3,633,428 | -1.40(-1.33%) |
Nov 04, 2019 | 102.96 | 105.62 | 102.96 | 105.56 | 4,929,643 | +3.01(+2.94%) |
Nov 01, 2019 | 99.93 | 102.60 | 99.63 | 102.54 | 4,862,069 | +3.72(+3.77%) |
Oct 31, 2019 | 99.57 | 100.29 | 98.25 | 98.82 | 3,443,061 | -1.47(-1.46%) |
Oct 30, 2019 | 100.28 | 100.39 | 98.74 | 100.29 | 2,817,302 | -0.02(-0.02%) |
Oct 29, 2019 | 100.08 | 100.94 | 99.78 | 100.31 | 3,341,673 | +0.57(+0.57%) |
Oct 28, 2019 | 99.60 | 100.63 | 99.51 | 99.75 | 2,016,676 | +0.45(+0.46%) |
Oct 25, 2019 | 97.82 | 99.51 | 97.70 | 99.29 | 3,151,872 | +1.47(+1.50%) |
Oct 24, 2019 | 98.50 | 99.10 | 97.32 | 97.82 | 3,471,822 | -0.98(-0.99%) |
Oct 23, 2019 | 99.02 | 99.59 | 98.38 | 98.80 | 4,280,064 | -0.82(-0.82%) |
Oct 22, 2019 | 99.39 | 100.01 | 95.91 | 99.62 | 9,706,701 | -2.08(-2.04%) |
Oct 21, 2019 | 100.99 | 102.32 | 100.90 | 101.69 | 3,841,029 | +1.00(+1.00%) |
Oct 18, 2019 | 101.62 | 101.80 | 100.42 | 100.69 | 3,170,752 | -0.89(-0.88%) |
Oct 17, 2019 | 101.08 | 102.04 | 100.96 | 101.58 | 2,591,602 | +0.76(+0.76%) |
Oct 16, 2019 | 99.66 | 100.85 | 99.66 | 100.82 | 2,634,832 | +0.87(+0.88%) |
Oct 15, 2019 | 99.61 | 101.38 | 99.39 | 99.94 | 3,082,166 | +0.52(+0.53%) |
Oct 14, 2019 | 99.48 | 100.11 | 99.11 | 99.42 | 2,288,418 | -0.13(-0.13%) |
Oct 11, 2019 | 100.29 | 101.23 | 99.44 | 99.55 | 3,603,838 | +0.63(+0.64%) |
Oct 10, 2019 | 97.85 | 99.04 | 97.66 | 98.91 | 2,611,848 | +1.22(+1.25%) |
Oct 09, 2019 | 97.82 | 98.24 | 97.09 | 97.70 | 2,978,619 | +0.96(+0.99%) |
Oct 08, 2019 | 98.17 | 98.17 | 96.48 | 96.73 | 4,050,181 | -2.43(-2.45%) |
Oct 07, 2019 | 100.13 | 100.42 | 99.04 | 99.16 | 3,354,321 | -1.65(-1.63%) |
Oct 04, 2019 | 99.65 | 100.90 | 99.47 | 100.81 | 2,720,069 | +1.36(+1.37%) |
Oct 03, 2019 | 99.02 | 99.93 | 97.82 | 99.45 | 3,580,777 | +0.57(+0.57%) |
Oct 02, 2019 | 98.58 | 99.51 | 98.11 | 98.88 | 4,584,712 | -0.49(-0.49%) |
Oct 01, 2019 | 103.18 | 103.56 | 98.54 | 99.37 | 5,035,023 | -3.44(-3.35%) |
Sep 30, 2019 | 102.10 | 102.96 | 102.10 | 102.81 | 3,234,473 | +0.75(+0.73%) |
Sep 27, 2019 | 102.11 | 102.53 | 101.53 | 102.06 | 2,862,255 | +0.43(+0.42%) |
Sep 26, 2019 | 102.11 | 102.11 | 100.96 | 101.63 | 2,344,020 | -0.51(-0.50%) |
Sep 25, 2019 | 101.44 | 102.88 | 101.20 | 102.15 | 3,733,806 | +0.91(+0.90%) |
Sep 24, 2019 | 102.29 | 102.94 | 100.76 | 101.24 | 3,753,155 | -0.91(-0.89%) |
Sep 23, 2019 | 102.79 | 103.73 | 102.03 | 102.15 | 3,581,535 | -1.42(-1.37%) |
Sep 20, 2019 | 102.82 | 103.75 | 102.34 | 103.56 | 6,204,913 | +1.36(+1.33%) |
Sep 19, 2019 | 103.49 | 103.62 | 102.02 | 102.21 | 4,370,448 | -1.65(-1.59%) |
Sep 18, 2019 | 102.21 | 104.08 | 101.86 | 103.86 | 4,799,767 | -1.16(-1.10%) |
Sep 17, 2019 | 104.44 | 105.13 | 103.87 | 105.01 | 2,375,808 | -0.16(-0.15%) |
Sep 16, 2019 | 104.73 | 105.50 | 104.17 | 105.17 | 2,674,021 | -0.09(-0.08%) |
Sep 13, 2019 | 105.70 | 105.92 | 104.96 | 105.25 | 3,621,320 | +0.09(+0.09%) |
Sep 12, 2019 | 105.38 | 106.08 | 104.53 | 105.16 | 2,592,490 | -0.25(-0.24%) |
Sep 11, 2019 | 105.05 | 105.45 | 104.00 | 105.41 | 2,839,272 | +0.39(+0.37%) |
Sep 10, 2019 | 103.99 | 105.08 | 103.62 | 105.02 | 3,578,249 | +0.63(+0.61%) |
Sep 09, 2019 | 103.82 | 104.84 | 103.20 | 104.39 | 3,359,265 | +1.36(+1.32%) |
Sep 06, 2019 | 104.27 | 104.58 | 102.76 | 103.03 | 2,466,698 | -0.96(-0.92%) |
Sep 05, 2019 | 102.96 | 105.14 | 102.96 | 103.99 | 3,327,217 | +1.48(+1.45%) |
Sep 04, 2019 | 101.74 | 102.91 | 101.62 | 102.51 | 3,185,098 | +1.84(+1.82%) |