Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 119.48 | 120.31 | 117.03 | 119.25 | 241,162 | +0.19(+0.16%) |
Sep 29, 2020 | 119.05 | 119.62 | 118.72 | 119.06 | 209,550 | +0.51(+0.43%) |
Sep 28, 2020 | 118.26 | 118.75 | 118.06 | 118.55 | 252,241 | -0.22(-0.19%) |
Sep 25, 2020 | 118.06 | 118.92 | 117.45 | 118.77 | 133,300 | +1.74(+1.49%) |
Sep 24, 2020 | 117.36 | 117.80 | 114.00 | 117.03 | 215,147 | -0.18(-0.15%) |
Sep 23, 2020 | 119.01 | 119.11 | 117.07 | 117.21 | 278,370 | -1.79(-1.50%) |
Sep 22, 2020 | 118.80 | 119.00 | 118.30 | 119.00 | 216,524 | -0.17(-0.14%) |
Sep 21, 2020 | 118.01 | 119.19 | 117.57 | 119.17 | 204,695 | +0.10(+0.08%) |
Sep 18, 2020 | 119.94 | 120.21 | 118.35 | 119.07 | 219,800 | -1.24(-1.03%) |
Sep 17, 2020 | 119.99 | 120.67 | 119.81 | 120.31 | 122,963 | -0.06(-0.05%) |
Sep 16, 2020 | 121.00 | 121.65 | 120.12 | 120.37 | 351,765 | -0.29(-0.24%) |
Sep 15, 2020 | 121.20 | 121.45 | 120.21 | 120.66 | 305,361 | +0.17(+0.14%) |
Sep 14, 2020 | 120.69 | 121.12 | 120.16 | 120.49 | 131,721 | +0.06(+0.05%) |
Sep 11, 2020 | 121.23 | 121.56 | 120.09 | 120.43 | 167,900 | +0.68(+0.57%) |
Sep 10, 2020 | 121.60 | 121.74 | 119.57 | 119.75 | 161,582 | -0.40(-0.33%) |
Sep 09, 2020 | 120.28 | 121.00 | 119.97 | 120.15 | 277,504 | +2.52(+2.14%) |
Sep 08, 2020 | 117.48 | 118.51 | 117.14 | 117.63 | 173,210 | -1.89(-1.58%) |
Sep 04, 2020 | 119.98 | 120.01 | 117.67 | 119.52 | 213,700 | -0.41(-0.34%) |
Sep 03, 2020 | 121.94 | 122.12 | 119.20 | 119.93 | 256,526 | -1.66(-1.37%) |
Sep 02, 2020 | 120.74 | 121.60 | 120.74 | 121.59 | 197,661 | +2.44(+2.05%) |
Sep 01, 2020 | 120.14 | 120.20 | 119.00 | 119.15 | 381,320 | -1.25(-1.04%) |
Aug 31, 2020 | 120.98 | 121.61 | 120.02 | 120.41 | 252,070 | -0.05(-0.04%) |
Aug 28, 2020 | 120.47 | 120.50 | 119.80 | 120.45 | 326,800 | -0.43(-0.36%) |
Aug 27, 2020 | 122.60 | 122.63 | 120.69 | 120.88 | 324,169 | -0.87(-0.71%) |
Aug 26, 2020 | 121.37 | 121.95 | 121.20 | 121.75 | 187,964 | +0.94(+0.78%) |
Aug 25, 2020 | 122.12 | 122.17 | 120.37 | 120.81 | 194,690 | -0.24(-0.20%) |
Aug 24, 2020 | 121.80 | 121.85 | 120.93 | 121.05 | 283,481 | +0.14(+0.12%) |
Aug 21, 2020 | 120.19 | 121.15 | 120.00 | 120.91 | 122,200 | -0.06(-0.05%) |
Aug 20, 2020 | 120.39 | 121.45 | 120.29 | 120.97 | 497,087 | +0.05(+0.04%) |
Aug 19, 2020 | 122.24 | 122.35 | 120.91 | 120.92 | 214,643 | +0.18(+0.15%) |
Aug 18, 2020 | 121.19 | 121.31 | 120.34 | 120.74 | 253,477 | +0.19(+0.16%) |
Aug 17, 2020 | 119.66 | 120.66 | 119.66 | 120.55 | 224,995 | +1.29(+1.08%) |
Aug 14, 2020 | 119.27 | 119.88 | 118.40 | 119.26 | 228,100 | -0.38(-0.32%) |
Aug 13, 2020 | 119.76 | 120.17 | 119.43 | 119.64 | 120,431 | +0.33(+0.28%) |
Aug 12, 2020 | 118.89 | 120.00 | 118.89 | 119.31 | 238,780 | +2.14(+1.83%) |
Aug 11, 2020 | 118.57 | 118.73 | 117.00 | 117.17 | 143,027 | -1.13(-0.96%) |
Aug 10, 2020 | 118.11 | 118.46 | 117.69 | 118.30 | 119,200 | -0.17(-0.14%) |
Aug 07, 2020 | 118.01 | 118.47 | 117.77 | 118.47 | 167,000 | +0.12(+0.10%) |
Aug 06, 2020 | 118.15 | 118.46 | 117.65 | 118.35 | 327,879 | +0.10(+0.08%) |
Aug 05, 2020 | 119.52 | 119.68 | 118.08 | 118.25 | 263,562 | -1.08(-0.91%) |
Aug 04, 2020 | 118.06 | 119.33 | 117.92 | 119.33 | 369,792 | +0.33(+0.28%) |
Aug 03, 2020 | 118.66 | 119.23 | 118.46 | 119.00 | 144,888 | +1.15(+0.98%) |
Jul 31, 2020 | 119.59 | 119.66 | 117.40 | 117.85 | 286,000 | -3.25(-2.68%) |
Jul 30, 2020 | 120.73 | 121.61 | 119.60 | 121.10 | 175,111 | -0.60(-0.49%) |
Jul 29, 2020 | 120.97 | 121.75 | 120.55 | 121.70 | 161,205 | +1.21(+1.00%) |
Jul 28, 2020 | 120.23 | 120.85 | 120.00 | 120.49 | 198,034 | +0.54(+0.45%) |
Jul 27, 2020 | 120.23 | 120.35 | 119.71 | 119.95 | 518,759 | +1.62(+1.37%) |
Jul 24, 2020 | 118.50 | 118.99 | 118.14 | 118.33 | 159,000 | -1.05(-0.88%) |
Jul 23, 2020 | 120.52 | 120.95 | 119.31 | 119.38 | 156,759 | +1.37(+1.16%) |
Jul 22, 2020 | 117.23 | 118.20 | 117.04 | 118.01 | 163,877 | +2.49(+2.15%) |
Jul 21, 2020 | 115.55 | 116.18 | 115.37 | 115.52 | 371,430 | -0.36(-0.31%) |
Jul 20, 2020 | 115.28 | 115.88 | 114.95 | 115.88 | 391,771 | -0.01(-0.01%) |
Jul 17, 2020 | 115.76 | 115.94 | 115.52 | 115.89 | 123,700 | +1.26(+1.10%) |
Jul 16, 2020 | 113.85 | 115.25 | 113.85 | 114.63 | 206,801 | -0.16(-0.14%) |
Jul 15, 2020 | 115.49 | 115.98 | 114.51 | 114.79 | 188,009 | +0.77(+0.68%) |
Jul 14, 2020 | 113.06 | 114.21 | 113.06 | 114.02 | 258,743 | +0.97(+0.86%) |
Jul 13, 2020 | 113.64 | 114.33 | 112.86 | 113.05 | 321,084 | -0.45(-0.40%) |
Jul 10, 2020 | 113.52 | 114.35 | 113.37 | 113.50 | 693,400 | +1.12(+1.00%) |
Jul 09, 2020 | 113.09 | 113.30 | 111.77 | 112.38 | 456,928 | -0.31(-0.28%) |
Jul 08, 2020 | 112.40 | 113.13 | 112.39 | 112.69 | 421,785 | +1.34(+1.20%) |
Jul 07, 2020 | 111.62 | 112.02 | 111.30 | 111.35 | 398,721 | -1.37(-1.22%) |
Jul 06, 2020 | 112.35 | 112.86 | 111.98 | 112.72 | 330,162 | +1.04(+0.93%) |
Jul 02, 2020 | 111.44 | 111.98 | 111.39 | 111.68 | 315,400 | +0.14(+0.13%) |
Jul 01, 2020 | 111.15 | 111.79 | 110.80 | 111.54 | 359,001 | +1.10(+1.00%) |
Jun 30, 2020 | 110.04 | 110.97 | 110.04 | 110.44 | 363,113 | +0.54(+0.49%) |
Jun 29, 2020 | 110.79 | 110.81 | 109.71 | 109.90 | 690,073 | -0.52(-0.47%) |
Jun 26, 2020 | 111.42 | 111.61 | 110.24 | 110.42 | 463,900 | -0.65(-0.59%) |
Jun 25, 2020 | 110.23 | 111.28 | 109.80 | 111.07 | 525,398 | +0.78(+0.71%) |
Jun 24, 2020 | 111.55 | 111.76 | 110.05 | 110.29 | 356,804 | -1.65(-1.47%) |
Jun 23, 2020 | 112.42 | 112.80 | 111.94 | 111.94 | 280,669 | -0.53(-0.47%) |
Jun 22, 2020 | 112.70 | 112.88 | 112.10 | 112.47 | 586,982 | +0.23(+0.20%) |
Jun 19, 2020 | 113.95 | 113.98 | 111.73 | 112.24 | 872,900 | +0.04(+0.04%) |
Jun 18, 2020 | 112.56 | 112.71 | 112.01 | 112.20 | 166,303 | -1.19(-1.05%) |
Jun 17, 2020 | 112.53 | 113.76 | 112.43 | 113.39 | 179,584 | +3.20(+2.90%) |
Jun 16, 2020 | 110.29 | 110.68 | 109.69 | 110.19 | 476,411 | +0.17(+0.15%) |
Jun 15, 2020 | 108.44 | 110.06 | 108.16 | 110.02 | 343,023 | +1.38(+1.27%) |
Jun 12, 2020 | 109.67 | 109.68 | 107.51 | 108.64 | 572,600 | -0.07(-0.06%) |
Jun 11, 2020 | 110.87 | 110.88 | 108.49 | 108.71 | 244,066 | -2.74(-2.46%) |
Jun 10, 2020 | 111.57 | 112.24 | 110.94 | 111.45 | 327,498 | +1.03(+0.93%) |
Jun 09, 2020 | 110.47 | 111.00 | 110.20 | 110.42 | 476,400 | +1.64(+1.51%) |
Jun 08, 2020 | 107.69 | 108.78 | 107.41 | 108.78 | 359,300 | +2.43(+2.28%) |
Jun 05, 2020 | 106.65 | 106.65 | 105.86 | 106.35 | 303,000 | -0.80(-0.75%) |
Jun 04, 2020 | 107.23 | 107.96 | 107.01 | 107.15 | 269,230 | -1.20(-1.11%) |
Jun 03, 2020 | 106.87 | 108.41 | 106.84 | 108.35 | 336,156 | +0.73(+0.68%) |
Jun 02, 2020 | 107.74 | 108.05 | 107.00 | 107.62 | 357,361 | -1.03(-0.95%) |
Jun 01, 2020 | 108.35 | 108.88 | 107.00 | 108.65 | 410,610 | +0.62(+0.57%) |
May 29, 2020 | 107.19 | 108.25 | 106.64 | 108.03 | 1,000,500 | +2.08(+1.96%) |
May 28, 2020 | 105.59 | 106.96 | 105.58 | 105.95 | 525,645 | +1.62(+1.56%) |
May 27, 2020 | 104.81 | 105.08 | 104.00 | 104.33 | 435,362 | -1.17(-1.11%) |
May 26, 2020 | 106.33 | 106.57 | 105.45 | 105.50 | 370,307 | -0.28(-0.26%) |
May 22, 2020 | 104.93 | 106.26 | 104.64 | 105.78 | 318,900 | -0.85(-0.80%) |
May 21, 2020 | 108.53 | 108.77 | 106.30 | 106.63 | 657,642 | -1.97(-1.81%) |
May 20, 2020 | 108.53 | 108.79 | 107.72 | 108.60 | 307,245 | +1.28(+1.19%) |
May 19, 2020 | 108.23 | 108.67 | 107.32 | 107.32 | 371,629 | -0.82(-0.76%) |
May 18, 2020 | 108.04 | 108.60 | 107.89 | 108.14 | 273,681 | +1.42(+1.33%) |
May 15, 2020 | 106.93 | 107.33 | 106.39 | 106.72 | 272,100 | +0.26(+0.24%) |
May 14, 2020 | 106.15 | 106.80 | 105.67 | 106.46 | 490,135 | -1.19(-1.11%) |
May 13, 2020 | 108.63 | 108.84 | 107.28 | 107.65 | 973,431 | -0.75(-0.69%) |
May 12, 2020 | 109.32 | 109.74 | 108.40 | 108.40 | 648,433 | -0.35(-0.32%) |
May 11, 2020 | 108.15 | 109.17 | 108.13 | 108.75 | 795,614 | +0.75(+0.69%) |
May 08, 2020 | 107.66 | 108.35 | 107.54 | 108.00 | 291,400 | +1.69(+1.59%) |
May 07, 2020 | 106.69 | 106.80 | 105.66 | 106.31 | 253,529 | +1.06(+1.01%) |
May 06, 2020 | 105.75 | 105.84 | 105.01 | 105.25 | 372,771 | +1.28(+1.24%) |
May 05, 2020 | 104.34 | 104.96 | 103.92 | 103.97 | 257,151 | +0.02(+0.01%) |
May 04, 2020 | 104.36 | 104.45 | 103.18 | 103.95 | 406,754 | -0.43(-0.41%) |
May 01, 2020 | 104.00 | 106.07 | 104.00 | 104.38 | 314,600 | -0.72(-0.69%) |
Apr 30, 2020 | 106.68 | 106.84 | 104.70 | 105.10 | 1,533,744 | -0.41(-0.39%) |
Apr 29, 2020 | 105.89 | 106.04 | 105.47 | 105.51 | 1,012,969 | -0.95(-0.89%) |
Apr 28, 2020 | 107.60 | 107.65 | 106.00 | 106.46 | 1,387,561 | -0.58(-0.54%) |
Apr 27, 2020 | 106.61 | 107.05 | 105.94 | 107.04 | 1,679,282 | -2.18(-2.00%) |
Apr 24, 2020 | 110.14 | 110.17 | 108.59 | 109.22 | 390,100 | +3.22(+3.04%) |
Apr 23, 2020 | 107.80 | 108.18 | 105.62 | 106.00 | 474,030 | -3.19(-2.92%) |
Apr 22, 2020 | 109.71 | 110.06 | 109.01 | 109.19 | 375,698 | +1.23(+1.14%) |
Apr 21, 2020 | 109.27 | 109.71 | 107.40 | 107.96 | 707,337 | -2.85(-2.57%) |
Apr 20, 2020 | 110.68 | 112.25 | 110.29 | 110.81 | 718,199 | +0.85(+0.77%) |
Apr 17, 2020 | 109.36 | 110.54 | 108.97 | 109.96 | 382,000 | +1.49(+1.37%) |
Apr 16, 2020 | 108.78 | 108.85 | 107.52 | 108.47 | 350,435 | +1.22(+1.14%) |
Apr 15, 2020 | 106.95 | 107.86 | 106.66 | 107.25 | 431,489 | -0.36(-0.33%) |
Apr 14, 2020 | 107.33 | 108.35 | 107.15 | 107.61 | 331,405 | +1.85(+1.75%) |
Apr 13, 2020 | 105.20 | 106.23 | 104.79 | 105.76 | 282,217 | -0.51(-0.48%) |
Apr 09, 2020 | 105.48 | 106.73 | 105.18 | 106.27 | 291,200 | -0.78(-0.73%) |
Apr 08, 2020 | 106.48 | 107.74 | 105.75 | 107.05 | 695,462 | +1.85(+1.76%) |
Apr 07, 2020 | 107.40 | 107.45 | 105.20 | 105.20 | 864,259 | -1.41(-1.32%) |
Apr 06, 2020 | 105.91 | 107.00 | 105.68 | 106.61 | 652,949 | +1.85(+1.77%) |
Apr 03, 2020 | 105.02 | 105.06 | 103.81 | 104.76 | 537,700 | +0.22(+0.21%) |
Apr 02, 2020 | 102.99 | 104.71 | 102.73 | 104.54 | 491,511 | +2.17(+2.12%) |
Apr 01, 2020 | 101.76 | 103.72 | 101.62 | 102.37 | 639,392 | -0.62(-0.60%) |
Mar 31, 2020 | 103.75 | 104.43 | 102.00 | 102.99 | 706,690 | -1.55(-1.48%) |
Mar 30, 2020 | 102.29 | 104.66 | 101.70 | 104.54 | 999,927 | +2.10(+2.05%) |
Mar 27, 2020 | 99.98 | 103.83 | 99.82 | 102.44 | 790,700 | -0.06(-0.06%) |
Mar 26, 2020 | 98.58 | 103.19 | 98.18 | 102.50 | 944,799 | +4.27(+4.35%) |
Mar 25, 2020 | 96.40 | 99.99 | 95.74 | 98.23 | 614,983 | +3.23(+3.39%) |
Mar 24, 2020 | 97.71 | 97.76 | 94.48 | 95.00 | 1,048,169 | +2.05(+2.21%) |
Mar 23, 2020 | 96.13 | 97.46 | 92.47 | 92.95 | 1,249,239 | -3.31(-3.44%) |
Mar 20, 2020 | 98.52 | 100.73 | 96.17 | 96.26 | 2,203,500 | -3.17(-3.19%) |
Mar 19, 2020 | 100.08 | 101.35 | 98.77 | 99.43 | 2,378,396 | +3.05(+3.16%) |
Mar 18, 2020 | 96.73 | 101.07 | 95.01 | 96.38 | 2,580,598 | -1.47(-1.50%) |
Mar 17, 2020 | 95.85 | 99.27 | 92.94 | 97.85 | 1,350,584 | +5.43(+5.88%) |
Mar 16, 2020 | 89.20 | 95.85 | 88.00 | 92.42 | 4,645,863 | -5.00(-5.13%) |
Mar 13, 2020 | 97.99 | 98.03 | 92.67 | 97.42 | 7,207,500 | +4.29(+4.61%) |
Mar 12, 2020 | 96.79 | 96.91 | 93.00 | 93.13 | 2,701,307 | -8.30(-8.18%) |
Mar 11, 2020 | 105.60 | 105.81 | 100.38 | 101.43 | 1,708,995 | -4.69(-4.42%) |
Mar 10, 2020 | 106.22 | 106.26 | 102.57 | 106.12 | 858,047 | +2.67(+2.58%) |
Mar 09, 2020 | 105.50 | 106.71 | 102.75 | 103.45 | 495,116 | -4.44(-4.12%) |
Mar 06, 2020 | 108.51 | 108.73 | 107.18 | 107.89 | 471,800 | -2.43(-2.20%) |
Mar 05, 2020 | 109.89 | 110.95 | 109.28 | 110.32 | 517,488 | -1.71(-1.53%) |
Mar 04, 2020 | 110.44 | 112.11 | 109.34 | 112.03 | 494,623 | +4.18(+3.88%) |
Mar 03, 2020 | 108.78 | 109.86 | 106.90 | 107.85 | 1,041,399 | +2.12(+2.01%) |
Mar 02, 2020 | 104.08 | 105.75 | 104.08 | 105.73 | 646,443 | +2.82(+2.74%) |
Feb 28, 2020 | 102.36 | 103.00 | 101.18 | 102.91 | 899,600 | -0.41(-0.40%) |
Feb 27, 2020 | 105.27 | 105.39 | 103.03 | 103.32 | 518,073 | -2.82(-2.66%) |
Feb 26, 2020 | 106.92 | 107.65 | 105.55 | 106.14 | 383,851 | -0.29(-0.27%) |
Feb 25, 2020 | 107.98 | 108.22 | 106.17 | 106.43 | 651,241 | -1.14(-1.06%) |
Feb 24, 2020 | 107.58 | 108.60 | 107.55 | 107.57 | 562,178 | -3.52(-3.17%) |
Feb 21, 2020 | 111.59 | 111.68 | 110.89 | 111.09 | 490,600 | -0.47(-0.42%) |
Feb 20, 2020 | 111.72 | 111.94 | 111.05 | 111.56 | 300,286 | +0.36(+0.32%) |
Feb 19, 2020 | 110.62 | 111.42 | 110.58 | 111.20 | 659,148 | +1.23(+1.12%) |
Feb 18, 2020 | 109.64 | 110.05 | 109.64 | 109.97 | 295,187 | +0.49(+0.45%) |
Feb 14, 2020 | 108.98 | 109.73 | 108.83 | 109.48 | 632,500 | +2.24(+2.09%) |
Feb 13, 2020 | 106.44 | 107.44 | 106.17 | 107.24 | 736,173 | -2.03(-1.86%) |
Feb 12, 2020 | 110.23 | 110.32 | 109.27 | 109.27 | 1,154,764 | -1.38(-1.25%) |
Feb 11, 2020 | 111.30 | 111.54 | 110.48 | 110.65 | 771,753 | -1.18(-1.06%) |
Feb 10, 2020 | 111.43 | 111.87 | 111.39 | 111.83 | 346,087 | +0.29(+0.26%) |
Feb 07, 2020 | 111.40 | 111.70 | 111.37 | 111.54 | 331,700 | -0.40(-0.36%) |
Feb 06, 2020 | 112.22 | 112.36 | 111.77 | 111.94 | 253,271 | -0.13(-0.12%) |
Feb 05, 2020 | 111.48 | 112.21 | 111.33 | 112.07 | 204,973 | +0.79(+0.71%) |
Feb 04, 2020 | 111.55 | 111.69 | 111.22 | 111.28 | 501,054 | +0.79(+0.71%) |
Feb 03, 2020 | 110.98 | 111.16 | 110.48 | 110.49 | 265,722 | +0.23(+0.21%) |
Jan 31, 2020 | 110.97 | 110.99 | 109.72 | 110.26 | 216,600 | -1.41(-1.26%) |
Jan 30, 2020 | 111.12 | 111.74 | 110.86 | 111.67 | 193,839 | +0.23(+0.21%) |
Jan 29, 2020 | 111.60 | 111.75 | 111.39 | 111.44 | 262,236 | -0.28(-0.25%) |
Jan 28, 2020 | 111.48 | 111.74 | 111.31 | 111.72 | 421,745 | +0.67(+0.60%) |
Jan 27, 2020 | 110.86 | 111.43 | 110.80 | 111.05 | 497,476 | -0.81(-0.72%) |
Jan 24, 2020 | 112.28 | 112.57 | 111.76 | 111.86 | 583,900 | +0.16(+0.14%) |
Jan 23, 2020 | 111.75 | 111.99 | 111.25 | 111.70 | 534,272 | -0.70(-0.62%) |
Jan 22, 2020 | 112.30 | 112.65 | 112.16 | 112.40 | 263,493 | +0.40(+0.36%) |
Jan 21, 2020 | 111.63 | 112.21 | 111.50 | 112.00 | 255,395 | +1.87(+1.70%) |
Jan 17, 2020 | 110.10 | 110.25 | 109.15 | 110.13 | 245,000 | +1.36(+1.25%) |
Jan 16, 2020 | 108.57 | 108.93 | 108.44 | 108.77 | 324,062 | +1.33(+1.24%) |
Jan 15, 2020 | 107.69 | 107.94 | 107.20 | 107.44 | 2,430,937 | +0.85(+0.80%) |
Jan 14, 2020 | 106.55 | 106.91 | 106.41 | 106.59 | 2,402,540 | -0.09(-0.08%) |
Jan 13, 2020 | 106.45 | 106.68 | 106.13 | 106.68 | 381,065 | +1.19(+1.13%) |
Jan 10, 2020 | 105.80 | 106.02 | 105.32 | 105.49 | 404,200 | -0.42(-0.39%) |
Jan 09, 2020 | 106.04 | 106.37 | 105.70 | 105.91 | 847,831 | -0.46(-0.43%) |
Jan 08, 2020 | 106.95 | 107.05 | 106.26 | 106.37 | 815,372 | -1.57(-1.45%) |
Jan 07, 2020 | 108.50 | 108.60 | 107.70 | 107.94 | 561,336 | -2.05(-1.86%) |
Jan 06, 2020 | 109.42 | 110.00 | 109.28 | 109.99 | 260,712 | +0.88(+0.81%) |
Jan 03, 2020 | 108.57 | 109.79 | 108.53 | 109.11 | 470,300 | +1.01(+0.93%) |
Jan 02, 2020 | 108.09 | 108.44 | 107.68 | 108.10 | 570,525 | -0.16(-0.15%) |
Dec 31, 2019 | 108.07 | 108.80 | 107.43 | 108.26 | 364,800 | +0.41(+0.38%) |
Dec 30, 2019 | 108.86 | 108.91 | 107.82 | 107.85 | 306,234 | -1.13(-1.04%) |
Dec 27, 2019 | 109.08 | 109.41 | 108.86 | 108.98 | 346,800 | +0.27(+0.25%) |
Dec 26, 2019 | 108.70 | 108.92 | 108.15 | 108.71 | 166,772 | +0.12(+0.11%) |
Dec 24, 2019 | 108.16 | 108.85 | 108.16 | 108.59 | 175,000 | -0.21(-0.19%) |
Dec 23, 2019 | 108.53 | 108.84 | 108.33 | 108.80 | 294,392 | +0.71(+0.66%) |
Dec 20, 2019 | 107.72 | 108.23 | 107.62 | 108.09 | 381,400 | +1.55(+1.45%) |
Dec 19, 2019 | 105.96 | 106.72 | 105.83 | 106.54 | 217,319 | +0.49(+0.46%) |
Dec 18, 2019 | 106.91 | 107.10 | 105.77 | 106.05 | 345,730 | +0.68(+0.65%) |
Dec 17, 2019 | 104.92 | 105.56 | 104.92 | 105.37 | 327,920 | -0.54(-0.51%) |
Dec 16, 2019 | 106.15 | 106.42 | 105.59 | 105.91 | 413,213 | +1.22(+1.17%) |
Dec 13, 2019 | 104.53 | 104.90 | 104.23 | 104.69 | 510,800 | +0.20(+0.19%) |
Dec 12, 2019 | 104.61 | 104.99 | 104.14 | 104.49 | 863,617 | -0.24(-0.23%) |
Dec 11, 2019 | 104.34 | 105.06 | 104.34 | 104.73 | 204,465 | +0.43(+0.41%) |
Dec 10, 2019 | 104.23 | 104.65 | 104.06 | 104.30 | 379,289 | -0.67(-0.64%) |
Dec 09, 2019 | 104.98 | 105.28 | 104.75 | 104.97 | 186,476 | +0.18(+0.17%) |
Dec 06, 2019 | 104.56 | 104.87 | 104.56 | 104.79 | 194,000 | +0.95(+0.92%) |
Dec 05, 2019 | 103.63 | 103.88 | 103.51 | 103.84 | 228,318 | +0.15(+0.14%) |
Dec 04, 2019 | 103.46 | 103.80 | 103.10 | 103.69 | 306,387 | +0.43(+0.42%) |
Dec 03, 2019 | 103.42 | 103.66 | 103.00 | 103.26 | 213,242 | -0.41(-0.40%) |
Dec 02, 2019 | 103.76 | 103.82 | 103.02 | 103.67 | 377,216 | -0.27(-0.26%) |
Nov 29, 2019 | 103.88 | 104.29 | 103.69 | 103.94 | 166,400 | -0.44(-0.42%) |
Nov 27, 2019 | 104.15 | 104.54 | 104.02 | 104.38 | 226,300 | +0.02(+0.02%) |
Nov 26, 2019 | 104.35 | 104.97 | 104.17 | 104.36 | 399,632 | -0.14(-0.13%) |
Nov 25, 2019 | 104.28 | 104.65 | 104.22 | 104.50 | 249,910 | +0.84(+0.82%) |
Nov 22, 2019 | 104.42 | 104.47 | 103.42 | 103.65 | 444,200 | -0.22(-0.21%) |
Nov 21, 2019 | 104.37 | 104.67 | 103.78 | 103.87 | 538,021 | -1.25(-1.19%) |
Nov 20, 2019 | 104.67 | 105.16 | 104.67 | 105.12 | 429,274 | +0.40(+0.38%) |
Nov 19, 2019 | 104.90 | 105.18 | 104.63 | 104.72 | 379,666 | -0.58(-0.55%) |
Nov 18, 2019 | 105.45 | 105.80 | 105.26 | 105.30 | 240,192 | +0.02(+0.02%) |
Nov 15, 2019 | 105.09 | 105.44 | 104.91 | 105.28 | 226,200 | +0.52(+0.49%) |
Nov 14, 2019 | 105.14 | 105.14 | 104.69 | 104.76 | 198,331 | -1.25(-1.18%) |
Nov 13, 2019 | 105.60 | 106.05 | 105.53 | 106.01 | 392,718 | +1.52(+1.45%) |
Nov 12, 2019 | 104.60 | 104.73 | 104.30 | 104.49 | 232,294 | -0.59(-0.56%) |
Nov 11, 2019 | 104.70 | 105.12 | 104.64 | 105.08 | 155,452 | +0.60(+0.57%) |
Nov 08, 2019 | 104.50 | 104.86 | 104.36 | 104.48 | 195,400 | +0.05(+0.05%) |
Nov 07, 2019 | 104.70 | 105.00 | 104.40 | 104.43 | 225,912 | -1.15(-1.09%) |
Nov 06, 2019 | 105.79 | 105.89 | 105.43 | 105.58 | 233,866 | +0.85(+0.81%) |
Nov 05, 2019 | 104.74 | 104.79 | 104.18 | 104.73 | 216,899 | -0.82(-0.78%) |
Nov 04, 2019 | 106.23 | 106.40 | 105.51 | 105.55 | 290,586 | -1.11(-1.04%) |
Nov 01, 2019 | 107.20 | 107.22 | 106.22 | 106.66 | 229,300 | -0.50(-0.47%) |
Oct 31, 2019 | 107.42 | 107.71 | 106.70 | 107.16 | 238,162 | +0.13(+0.12%) |
Oct 30, 2019 | 106.95 | 107.10 | 106.20 | 107.03 | 361,919 | +1.39(+1.32%) |
Oct 29, 2019 | 105.19 | 106.92 | 104.51 | 105.64 | 399,298 | +0.45(+0.43%) |
Oct 28, 2019 | 105.15 | 105.60 | 104.93 | 105.19 | 838,758 | -0.20(-0.19%) |
Oct 25, 2019 | 105.07 | 105.46 | 104.97 | 105.39 | 409,500 | +0.43(+0.41%) |
Oct 24, 2019 | 104.76 | 105.07 | 104.60 | 104.96 | 525,030 | +1.31(+1.26%) |
Oct 23, 2019 | 103.47 | 103.72 | 103.27 | 103.65 | 199,111 | +0.38(+0.37%) |
Oct 22, 2019 | 103.38 | 103.82 | 103.24 | 103.27 | 541,465 | -0.02(-0.02%) |
Oct 21, 2019 | 103.65 | 103.90 | 103.25 | 103.29 | 909,823 | -1.30(-1.24%) |
Oct 18, 2019 | 105.00 | 105.07 | 104.50 | 104.59 | 3,273,500 | -0.52(-0.49%) |
Oct 17, 2019 | 105.32 | 105.87 | 104.85 | 105.11 | 1,556,042 | -1.18(-1.11%) |
Oct 16, 2019 | 106.23 | 106.48 | 106.00 | 106.29 | 227,667 | +0.12(+0.11%) |
Oct 15, 2019 | 106.30 | 106.56 | 105.95 | 106.17 | 286,397 | +0.13(+0.13%) |
Oct 14, 2019 | 106.97 | 107.09 | 106.04 | 106.04 | 154,768 | -0.66(-0.62%) |
Oct 11, 2019 | 106.76 | 107.29 | 106.58 | 106.70 | 356,700 | -0.94(-0.87%) |
Oct 10, 2019 | 107.20 | 108.02 | 107.08 | 107.64 | 268,187 | -0.68(-0.63%) |
Oct 09, 2019 | 107.96 | 108.36 | 107.80 | 108.32 | 351,478 | +0.74(+0.69%) |
Oct 08, 2019 | 108.51 | 108.59 | 107.46 | 107.58 | 656,178 | -0.88(-0.81%) |
Oct 07, 2019 | 108.28 | 108.88 | 108.27 | 108.46 | 277,592 | +0.66(+0.61%) |
Oct 04, 2019 | 107.19 | 107.85 | 107.18 | 107.80 | 281,500 | +1.26(+1.18%) |
Oct 03, 2019 | 105.57 | 106.71 | 105.57 | 106.54 | 384,065 | +0.98(+0.93%) |
Oct 02, 2019 | 106.65 | 106.90 | 105.26 | 105.56 | 637,473 | -1.60(-1.49%) |