Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 134.65 | 136.19 | 134.19 | 134.88 | 1,181,140 | +1.10(+0.82%) |
Sep 29, 2020 | 134.76 | 135.09 | 133.02 | 133.78 | 607,020 | -0.79(-0.59%) |
Sep 28, 2020 | 134.50 | 135.98 | 133.74 | 134.57 | 643,579 | +0.30(+0.22%) |
Sep 25, 2020 | 129.91 | 134.40 | 129.91 | 134.28 | 964,558 | +3.32(+2.54%) |
Sep 24, 2020 | 129.33 | 132.16 | 128.95 | 130.95 | 969,882 | +2.43(+1.89%) |
Sep 23, 2020 | 130.94 | 131.47 | 128.51 | 128.52 | 629,122 | -1.97(-1.51%) |
Sep 22, 2020 | 130.56 | 131.71 | 129.32 | 130.50 | 771,315 | +0.42(+0.32%) |
Sep 21, 2020 | 128.42 | 130.41 | 127.56 | 130.08 | 802,247 | +1.34(+1.04%) |
Sep 18, 2020 | 131.04 | 132.05 | 128.48 | 128.74 | 1,526,214 | -2.55(-1.94%) |
Sep 17, 2020 | 132.51 | 133.10 | 130.07 | 131.29 | 787,738 | -1.63(-1.23%) |
Sep 16, 2020 | 133.92 | 135.47 | 132.75 | 132.92 | 728,448 | -0.76(-0.57%) |
Sep 15, 2020 | 134.21 | 134.84 | 132.99 | 133.68 | 873,179 | +0.66(+0.50%) |
Sep 14, 2020 | 132.33 | 133.90 | 131.50 | 133.02 | 735,318 | +1.66(+1.26%) |
Sep 11, 2020 | 131.79 | 131.99 | 130.60 | 131.36 | 518,262 | +0.31(+0.24%) |
Sep 10, 2020 | 132.89 | 133.52 | 131.00 | 131.06 | 618,115 | -2.26(-1.70%) |
Sep 09, 2020 | 132.22 | 135.11 | 132.22 | 133.32 | 717,069 | +2.26(+1.73%) |
Sep 08, 2020 | 133.13 | 133.33 | 130.47 | 131.06 | 828,872 | -2.23(-1.68%) |
Sep 04, 2020 | 132.85 | 134.08 | 131.86 | 133.29 | 1,024,923 | +0.64(+0.48%) |
Sep 03, 2020 | 134.66 | 136.21 | 131.55 | 132.65 | 770,481 | -1.56(-1.16%) |
Sep 02, 2020 | 130.71 | 134.93 | 130.11 | 134.20 | 1,003,879 | +3.71(+2.84%) |
Sep 01, 2020 | 132.00 | 132.20 | 129.87 | 130.50 | 485,199 | -1.09(-0.83%) |
Aug 31, 2020 | 132.34 | 132.84 | 131.15 | 131.59 | 946,412 | +0.51(+0.39%) |
Aug 28, 2020 | 131.40 | 131.40 | 129.27 | 131.07 | 830,723 | -0.54(-0.41%) |
Aug 27, 2020 | 132.09 | 132.91 | 130.68 | 131.62 | 756,179 | +0.44(+0.33%) |
Aug 26, 2020 | 132.56 | 133.10 | 131.07 | 131.18 | 627,191 | -2.45(-1.83%) |
Aug 25, 2020 | 134.04 | 134.04 | 132.52 | 133.63 | 418,253 | -0.33(-0.24%) |
Aug 24, 2020 | 133.71 | 134.36 | 132.40 | 133.95 | 503,379 | +0.22(+0.17%) |
Aug 21, 2020 | 134.42 | 134.80 | 132.77 | 133.73 | 647,908 | -0.60(-0.44%) |
Aug 20, 2020 | 133.64 | 135.28 | 133.29 | 134.32 | 464,262 | +0.34(+0.25%) |
Aug 19, 2020 | 136.62 | 137.04 | 133.68 | 133.99 | 647,686 | -1.94(-1.42%) |
Aug 18, 2020 | 136.06 | 137.04 | 135.26 | 135.93 | 529,821 | -0.52(-0.38%) |
Aug 17, 2020 | 135.93 | 137.90 | 135.08 | 136.45 | 706,678 | +1.16(+0.86%) |
Aug 14, 2020 | 136.07 | 136.55 | 134.80 | 135.28 | 406,661 | -1.12(-0.82%) |
Aug 13, 2020 | 135.25 | 137.01 | 134.33 | 136.40 | 658,847 | +0.60(+0.44%) |
Aug 12, 2020 | 133.25 | 136.93 | 132.95 | 135.80 | 647,235 | +3.21(+2.42%) |
Aug 11, 2020 | 138.00 | 138.24 | 131.93 | 132.59 | 795,888 | -5.72(-4.13%) |
Aug 10, 2020 | 139.33 | 139.57 | 137.69 | 138.31 | 645,347 | -0.63(-0.45%) |
Aug 07, 2020 | 136.35 | 139.17 | 135.51 | 138.94 | 846,735 | +2.62(+1.92%) |
Aug 06, 2020 | 135.72 | 137.24 | 134.51 | 136.32 | 795,176 | -0.26(-0.19%) |
Aug 05, 2020 | 137.46 | 137.48 | 135.10 | 136.58 | 546,118 | -0.23(-0.17%) |
Aug 04, 2020 | 135.88 | 136.99 | 135.38 | 136.81 | 739,590 | +0.41(+0.30%) |
Aug 03, 2020 | 136.35 | 136.69 | 134.87 | 136.41 | 627,914 | -0.19(-0.14%) |
Jul 31, 2020 | 135.62 | 137.75 | 134.95 | 136.60 | 855,252 | +0.59(+0.44%) |
Jul 30, 2020 | 136.19 | 137.26 | 135.28 | 136.01 | 637,324 | -1.26(-0.92%) |
Jul 29, 2020 | 135.37 | 137.43 | 135.35 | 137.27 | 874,643 | +2.44(+1.81%) |
Jul 28, 2020 | 133.46 | 135.68 | 133.46 | 134.83 | 781,315 | +0.96(+0.71%) |
Jul 27, 2020 | 134.50 | 135.34 | 133.29 | 133.88 | 898,235 | -0.18(-0.13%) |
Jul 24, 2020 | 134.50 | 135.40 | 132.83 | 134.05 | 899,238 | -0.34(-0.26%) |
Jul 23, 2020 | 134.19 | 135.25 | 133.49 | 134.39 | 775,444 | +1.02(+0.76%) |
Jul 22, 2020 | 130.72 | 134.01 | 130.05 | 133.37 | 655,475 | +2.42(+1.85%) |
Jul 21, 2020 | 129.67 | 131.59 | 129.23 | 130.95 | 611,163 | +1.36(+1.05%) |
Jul 20, 2020 | 130.66 | 132.49 | 128.92 | 129.59 | 750,337 | -1.40(-1.07%) |
Jul 17, 2020 | 128.86 | 131.28 | 128.39 | 130.99 | 944,195 | +2.69(+2.10%) |
Jul 16, 2020 | 124.32 | 128.37 | 123.89 | 128.30 | 1,186,397 | +3.95(+3.18%) |
Jul 15, 2020 | 125.22 | 126.01 | 123.74 | 124.35 | 990,435 | -0.72(-0.58%) |
Jul 14, 2020 | 123.77 | 125.43 | 123.23 | 125.07 | 1,262,065 | +1.73(+1.41%) |
Jul 13, 2020 | 123.20 | 124.67 | 122.60 | 123.34 | 1,060,650 | -0.39(-0.32%) |
Jul 10, 2020 | 121.46 | 123.75 | 121.27 | 123.73 | 771,592 | +2.50(+2.07%) |
Jul 09, 2020 | 121.83 | 122.15 | 119.43 | 121.22 | 769,755 | -0.99(-0.81%) |
Jul 08, 2020 | 120.95 | 122.61 | 120.59 | 122.22 | 726,041 | +1.34(+1.11%) |
Jul 07, 2020 | 120.81 | 122.00 | 120.01 | 120.87 | 747,847 | -0.68(-0.56%) |
Jul 06, 2020 | 123.02 | 124.22 | 120.90 | 121.55 | 595,040 | -0.02(-0.01%) |
Jul 02, 2020 | 121.65 | 122.59 | 121.14 | 121.57 | 788,303 | +0.41(+0.34%) |
Jul 01, 2020 | 119.34 | 121.63 | 119.14 | 121.16 | 826,785 | +1.82(+1.52%) |
Jun 30, 2020 | 116.38 | 120.05 | 116.38 | 119.34 | 1,324,669 | +3.05(+2.62%) |
Jun 29, 2020 | 115.37 | 116.35 | 113.62 | 116.29 | 665,960 | +1.20(+1.04%) |
Jun 26, 2020 | 113.56 | 116.47 | 113.01 | 115.09 | 1,929,358 | +1.72(+1.52%) |
Jun 25, 2020 | 115.39 | 115.39 | 111.93 | 113.37 | 763,065 | -2.02(-1.75%) |
Jun 24, 2020 | 115.33 | 116.13 | 114.18 | 115.39 | 1,119,088 | -0.76(-0.65%) |
Jun 23, 2020 | 118.46 | 118.89 | 115.83 | 116.15 | 898,028 | -1.49(-1.27%) |
Jun 22, 2020 | 117.18 | 118.35 | 116.59 | 117.64 | 1,215,413 | +0.44(+0.37%) |
Jun 19, 2020 | 121.57 | 121.63 | 117.21 | 117.21 | 1,891,301 | -2.61(-2.18%) |
Jun 18, 2020 | 119.97 | 120.74 | 118.30 | 119.81 | 678,356 | -0.64(-0.53%) |
Jun 17, 2020 | 120.58 | 121.36 | 118.23 | 120.45 | 752,231 | +0.19(+0.15%) |
Jun 16, 2020 | 121.97 | 123.06 | 119.46 | 120.27 | 754,469 | +0.41(+0.34%) |
Jun 15, 2020 | 117.12 | 120.98 | 115.69 | 119.86 | 1,307,000 | +1.79(+1.52%) |
Jun 12, 2020 | 120.26 | 120.37 | 116.69 | 118.07 | 971,794 | -0.19(-0.16%) |
Jun 11, 2020 | 120.22 | 121.38 | 117.57 | 118.26 | 1,104,963 | -3.30(-2.72%) |
Jun 10, 2020 | 121.51 | 123.08 | 120.74 | 121.57 | 662,654 | +0.33(+0.28%) |
Jun 09, 2020 | 122.09 | 122.09 | 119.82 | 121.23 | 924,069 | -1.67(-1.36%) |
Jun 08, 2020 | 121.08 | 123.25 | 120.35 | 122.90 | 812,162 | +0.87(+0.71%) |
Jun 05, 2020 | 121.79 | 124.53 | 121.25 | 122.03 | 891,907 | +0.80(+0.66%) |
Jun 04, 2020 | 121.84 | 123.00 | 119.41 | 121.23 | 1,200,193 | -1.53(-1.25%) |
Jun 03, 2020 | 120.84 | 122.95 | 120.15 | 122.76 | 1,204,403 | +2.10(+1.74%) |
Jun 02, 2020 | 118.45 | 120.67 | 117.88 | 120.67 | 886,147 | +2.15(+1.82%) |
Jun 01, 2020 | 117.72 | 119.61 | 116.59 | 118.52 | 856,247 | +0.72(+0.61%) |
May 29, 2020 | 114.75 | 118.17 | 113.67 | 117.80 | 1,635,254 | +3.04(+2.65%) |
May 28, 2020 | 113.39 | 115.56 | 113.23 | 114.76 | 1,021,612 | +2.95(+2.64%) |
May 27, 2020 | 113.20 | 113.41 | 109.50 | 111.81 | 944,939 | -0.19(-0.17%) |
May 26, 2020 | 113.77 | 114.83 | 111.47 | 111.99 | 942,093 | +0.03(+0.03%) |
May 22, 2020 | 111.46 | 112.26 | 110.66 | 111.97 | 480,506 | +0.08(+0.07%) |
May 21, 2020 | 112.23 | 113.10 | 111.36 | 111.88 | 738,909 | +0.02(+0.02%) |
May 20, 2020 | 112.50 | 113.23 | 111.48 | 111.86 | 736,845 | +0.40(+0.36%) |
May 19, 2020 | 113.27 | 114.17 | 111.41 | 111.47 | 815,027 | -2.17(-1.91%) |
May 18, 2020 | 111.86 | 114.33 | 111.01 | 113.64 | 1,003,831 | +4.41(+4.03%) |
May 15, 2020 | 107.27 | 110.18 | 106.26 | 109.23 | 3,328,079 | +1.38(+1.28%) |
May 14, 2020 | 107.50 | 108.39 | 104.35 | 107.85 | 1,120,205 | -0.22(-0.21%) |
May 13, 2020 | 108.52 | 108.52 | 106.75 | 108.07 | 1,288,025 | -0.52(-0.48%) |
May 12, 2020 | 110.95 | 111.29 | 108.57 | 108.59 | 978,491 | -2.24(-2.02%) |
May 11, 2020 | 108.54 | 111.14 | 107.18 | 110.83 | 1,176,326 | +1.86(+1.71%) |
May 08, 2020 | 110.02 | 111.08 | 108.50 | 108.97 | 1,157,445 | -0.97(-0.88%) |
May 07, 2020 | 111.37 | 114.04 | 109.30 | 109.94 | 1,212,089 | +1.20(+1.10%) |
May 06, 2020 | 114.28 | 114.64 | 108.50 | 108.74 | 1,222,179 | -5.22(-4.58%) |
May 05, 2020 | 111.89 | 115.11 | 111.89 | 113.95 | 849,207 | +1.82(+1.62%) |
May 04, 2020 | 110.01 | 112.44 | 109.22 | 112.14 | 779,937 | +2.09(+1.90%) |
May 01, 2020 | 111.33 | 111.49 | 109.45 | 110.05 | 889,368 | -2.30(-2.05%) |
Apr 30, 2020 | 115.41 | 115.96 | 110.88 | 112.35 | 1,272,422 | -3.72(-3.21%) |
Apr 29, 2020 | 117.87 | 118.00 | 114.24 | 116.07 | 1,012,427 | -0.74(-0.63%) |
Apr 28, 2020 | 117.95 | 118.17 | 116.22 | 116.81 | 1,006,628 | +0.71(+0.61%) |
Apr 27, 2020 | 116.33 | 116.77 | 115.43 | 116.10 | 1,598,934 | +0.68(+0.59%) |
Apr 24, 2020 | 116.56 | 117.08 | 114.87 | 115.41 | 1,094,840 | +0.30(+0.26%) |
Apr 23, 2020 | 117.48 | 119.26 | 114.97 | 115.11 | 1,025,350 | -2.96(-2.51%) |
Apr 22, 2020 | 118.10 | 119.84 | 116.87 | 118.07 | 801,371 | +2.27(+1.96%) |
Apr 21, 2020 | 115.59 | 117.81 | 114.28 | 115.80 | 1,164,774 | -0.95(-0.81%) |
Apr 20, 2020 | 121.64 | 122.27 | 116.21 | 116.75 | 837,637 | -4.89(-4.02%) |
Apr 17, 2020 | 122.50 | 122.79 | 118.69 | 121.65 | 1,288,289 | +0.48(+0.40%) |
Apr 16, 2020 | 121.75 | 122.55 | 119.64 | 121.17 | 991,742 | +1.87(+1.57%) |
Apr 15, 2020 | 121.30 | 122.58 | 119.02 | 119.29 | 999,375 | -4.06(-3.29%) |
Apr 14, 2020 | 121.04 | 123.45 | 119.57 | 123.35 | 979,588 | +5.88(+5.01%) |
Apr 13, 2020 | 119.83 | 120.46 | 115.78 | 117.47 | 828,479 | -4.16(-3.42%) |
Apr 09, 2020 | 116.68 | 122.67 | 115.96 | 121.64 | 1,275,074 | +5.91(+5.11%) |
Apr 08, 2020 | 110.11 | 116.63 | 108.62 | 115.73 | 1,032,262 | +6.54(+5.99%) |
Apr 07, 2020 | 114.48 | 115.36 | 107.85 | 109.19 | 1,366,289 | -3.00(-2.67%) |
Apr 06, 2020 | 107.28 | 113.83 | 107.28 | 112.19 | 1,325,809 | +7.57(+7.24%) |
Apr 03, 2020 | 109.30 | 109.68 | 103.96 | 104.62 | 1,286,339 | -3.99(-3.67%) |
Apr 02, 2020 | 102.98 | 109.36 | 102.43 | 108.61 | 1,023,720 | +4.47(+4.29%) |
Apr 01, 2020 | 106.17 | 108.93 | 102.07 | 104.14 | 1,468,396 | -6.24(-5.65%) |
Mar 31, 2020 | 115.33 | 116.79 | 108.19 | 110.38 | 3,067,230 | -6.61(-5.65%) |
Mar 30, 2020 | 113.43 | 117.50 | 112.52 | 116.99 | 1,716,047 | +5.49(+4.93%) |
Mar 27, 2020 | 107.81 | 115.43 | 106.17 | 111.50 | 1,267,168 | +1.34(+1.22%) |
Mar 26, 2020 | 100.20 | 112.52 | 100.20 | 110.16 | 1,770,060 | +8.19(+8.03%) |
Mar 25, 2020 | 95.80 | 105.50 | 93.57 | 101.97 | 1,903,038 | +6.00(+6.25%) |
Mar 24, 2020 | 92.98 | 97.20 | 89.21 | 95.97 | 2,347,537 | +6.35(+7.09%) |
Mar 23, 2020 | 92.67 | 92.67 | 84.94 | 89.62 | 3,012,118 | -3.34(-3.60%) |
Mar 20, 2020 | 106.28 | 106.28 | 90.71 | 92.96 | 3,727,200 | -13.32(-12.53%) |
Mar 19, 2020 | 119.10 | 120.26 | 105.31 | 106.28 | 2,591,763 | -13.81(-11.50%) |
Mar 18, 2020 | 119.66 | 122.99 | 113.22 | 120.09 | 2,882,417 | -7.77(-6.08%) |
Mar 17, 2020 | 111.70 | 129.52 | 111.25 | 127.87 | 2,560,967 | +18.18(+16.57%) |
Mar 16, 2020 | 106.63 | 122.20 | 106.50 | 109.69 | 2,564,819 | -8.75(-7.39%) |
Mar 13, 2020 | 112.04 | 118.48 | 107.59 | 118.44 | 1,805,597 | +9.53(+8.75%) |
Mar 12, 2020 | 112.83 | 117.67 | 105.51 | 108.92 | 2,701,159 | -10.80(-9.02%) |
Mar 11, 2020 | 124.96 | 126.14 | 118.43 | 119.72 | 2,336,402 | -7.42(-5.84%) |
Mar 10, 2020 | 127.55 | 129.95 | 121.22 | 127.14 | 2,367,135 | +0.48(+0.38%) |
Mar 09, 2020 | 122.93 | 129.05 | 122.47 | 126.66 | 2,515,324 | -3.52(-2.70%) |
Mar 06, 2020 | 125.57 | 130.82 | 124.30 | 130.18 | 1,616,806 | +1.51(+1.18%) |
Mar 05, 2020 | 127.89 | 129.71 | 126.21 | 128.66 | 1,319,711 | -0.88(-0.68%) |
Mar 04, 2020 | 122.86 | 129.56 | 122.86 | 129.54 | 1,655,842 | +8.21(+6.76%) |
Mar 03, 2020 | 121.15 | 124.41 | 120.58 | 121.33 | 1,775,531 | +0.53(+0.44%) |
Mar 02, 2020 | 114.79 | 120.89 | 114.56 | 120.80 | 2,014,721 | +6.63(+5.81%) |
Feb 28, 2020 | 114.58 | 116.14 | 111.36 | 114.17 | 4,320,437 | -3.80(-3.22%) |
Feb 27, 2020 | 122.58 | 124.07 | 117.92 | 117.97 | 1,383,966 | -4.86(-3.95%) |
Feb 26, 2020 | 122.75 | 124.57 | 122.41 | 122.83 | 1,211,591 | -0.05(-0.04%) |
Feb 25, 2020 | 126.22 | 126.34 | 122.58 | 122.87 | 1,144,361 | -3.18(-2.52%) |
Feb 24, 2020 | 126.34 | 127.18 | 125.51 | 126.05 | 1,320,781 | -1.14(-0.90%) |
Feb 21, 2020 | 126.86 | 127.54 | 126.59 | 127.19 | 1,323,816 | +0.43(+0.34%) |
Feb 20, 2020 | 127.70 | 128.03 | 126.02 | 126.76 | 1,107,415 | -1.29(-1.01%) |
Feb 19, 2020 | 128.40 | 130.52 | 127.63 | 128.05 | 1,395,793 | -0.52(-0.40%) |
Feb 18, 2020 | 129.57 | 129.78 | 128.57 | 128.57 | 1,601,318 | -0.06(-0.04%) |
Feb 14, 2020 | 126.96 | 128.93 | 126.49 | 128.63 | 1,181,816 | +2.19(+1.73%) |
Feb 13, 2020 | 125.28 | 126.70 | 125.14 | 126.44 | 881,845 | +1.15(+0.92%) |
Feb 12, 2020 | 124.19 | 125.66 | 124.18 | 125.28 | 1,078,821 | +0.33(+0.27%) |
Feb 11, 2020 | 125.13 | 125.55 | 124.73 | 124.95 | 808,874 | +0.12(+0.10%) |
Feb 10, 2020 | 124.37 | 125.14 | 124.13 | 124.83 | 1,516,350 | +0.70(+0.56%) |
Feb 07, 2020 | 125.45 | 125.68 | 124.07 | 124.13 | 1,016,203 | -0.51(-0.41%) |
Feb 06, 2020 | 124.29 | 124.91 | 123.87 | 124.64 | 724,667 | +0.40(+0.32%) |
Feb 05, 2020 | 123.77 | 124.79 | 123.34 | 124.24 | 1,003,815 | +0.21(+0.17%) |
Feb 04, 2020 | 125.05 | 125.84 | 124.01 | 124.03 | 1,296,979 | -1.55(-1.23%) |
Feb 03, 2020 | 125.40 | 125.97 | 125.23 | 125.57 | 1,363,099 | +0.29(+0.23%) |
Jan 31, 2020 | 125.93 | 126.69 | 124.58 | 125.28 | 1,413,969 | -0.52(-0.42%) |
Jan 30, 2020 | 124.93 | 126.13 | 124.73 | 125.80 | 1,003,076 | +0.67(+0.54%) |
Jan 29, 2020 | 125.10 | 125.47 | 124.43 | 125.13 | 661,409 | +0.22(+0.18%) |
Jan 28, 2020 | 124.66 | 125.45 | 124.24 | 124.91 | 983,010 | +0.51(+0.41%) |
Jan 27, 2020 | 125.10 | 125.86 | 124.11 | 124.41 | 764,745 | -0.49(-0.39%) |
Jan 24, 2020 | 124.44 | 125.47 | 124.36 | 124.89 | 884,627 | +0.45(+0.36%) |
Jan 23, 2020 | 123.28 | 124.66 | 123.08 | 124.44 | 1,014,660 | +1.14(+0.93%) |
Jan 22, 2020 | 123.07 | 124.00 | 122.58 | 123.30 | 1,364,408 | +0.76(+0.62%) |
Jan 21, 2020 | 120.03 | 122.70 | 119.76 | 122.54 | 1,811,984 | +2.56(+2.13%) |
Jan 17, 2020 | 118.50 | 120.12 | 118.48 | 119.98 | 1,455,064 | +1.72(+1.45%) |
Jan 16, 2020 | 116.82 | 118.41 | 116.66 | 118.26 | 1,070,020 | +1.56(+1.33%) |
Jan 15, 2020 | 114.98 | 116.84 | 114.86 | 116.71 | 992,196 | +2.12(+1.85%) |
Jan 14, 2020 | 114.06 | 114.58 | 113.61 | 114.58 | 963,383 | +0.76(+0.67%) |
Jan 13, 2020 | 112.93 | 114.09 | 112.93 | 113.82 | 1,045,632 | +1.09(+0.96%) |
Jan 10, 2020 | 112.40 | 112.90 | 112.36 | 112.73 | 820,484 | +0.40(+0.35%) |
Jan 09, 2020 | 110.83 | 112.42 | 110.51 | 112.34 | 873,645 | +1.51(+1.36%) |
Jan 08, 2020 | 109.97 | 111.47 | 109.67 | 110.83 | 1,192,282 | +0.45(+0.41%) |
Jan 07, 2020 | 110.77 | 111.27 | 110.29 | 110.38 | 914,422 | -0.69(-0.62%) |
Jan 06, 2020 | 111.29 | 111.99 | 110.83 | 111.07 | 833,004 | -0.21(-0.19%) |
Jan 03, 2020 | 110.78 | 112.33 | 110.78 | 111.28 | 945,074 | +0.72(+0.65%) |
Jan 02, 2020 | 113.14 | 113.28 | 109.99 | 110.56 | 1,760,054 | -2.44(-2.16%) |
Dec 31, 2019 | 113.37 | 113.89 | 112.53 | 113.00 | 833,639 | -0.18(-0.16%) |
Dec 30, 2019 | 112.76 | 113.41 | 112.69 | 113.18 | 802,119 | +0.08(+0.07%) |
Dec 27, 2019 | 112.27 | 113.11 | 112.04 | 113.10 | 625,555 | +0.99(+0.89%) |
Dec 26, 2019 | 111.76 | 112.48 | 111.68 | 112.11 | 336,534 | +0.24(+0.21%) |
Dec 24, 2019 | 111.39 | 112.24 | 111.10 | 111.87 | 264,616 | +0.21(+0.19%) |
Dec 23, 2019 | 112.98 | 113.24 | 111.00 | 111.66 | 1,166,662 | -1.22(-1.08%) |
Dec 20, 2019 | 112.76 | 113.65 | 111.92 | 112.88 | 2,081,489 | +0.97(+0.87%) |
Dec 19, 2019 | 111.66 | 112.30 | 111.09 | 111.91 | 1,208,202 | +0.40(+0.36%) |
Dec 18, 2019 | 111.19 | 111.80 | 110.24 | 111.51 | 1,212,820 | +0.30(+0.27%) |
Dec 17, 2019 | 111.69 | 111.99 | 111.03 | 111.21 | 1,186,892 | +0.00(+0.00%) |
Dec 16, 2019 | 109.85 | 111.26 | 109.39 | 111.21 | 1,109,474 | +1.56(+1.43%) |
Dec 13, 2019 | 108.58 | 109.99 | 107.93 | 109.64 | 1,113,150 | +0.71(+0.65%) |
Dec 12, 2019 | 110.93 | 111.10 | 108.51 | 108.94 | 1,358,050 | -2.27(-2.04%) |
Dec 11, 2019 | 110.38 | 111.27 | 109.46 | 111.21 | 1,215,703 | -1.33(-1.19%) |
Dec 10, 2019 | 112.81 | 113.44 | 112.34 | 112.54 | 834,061 | -0.12(-0.11%) |
Dec 09, 2019 | 113.17 | 113.41 | 112.42 | 112.66 | 584,234 | -0.17(-0.16%) |
Dec 06, 2019 | 113.26 | 113.75 | 112.78 | 112.83 | 712,094 | -0.65(-0.58%) |
Dec 05, 2019 | 112.13 | 113.49 | 112.13 | 113.49 | 859,237 | +0.82(+0.73%) |
Dec 04, 2019 | 110.98 | 112.78 | 110.78 | 112.67 | 978,972 | +1.20(+1.07%) |
Dec 03, 2019 | 111.09 | 111.92 | 110.78 | 111.47 | 840,499 | +0.82(+0.74%) |
Dec 02, 2019 | 111.24 | 111.56 | 110.46 | 110.66 | 829,173 | -0.67(-0.60%) |
Nov 29, 2019 | 111.75 | 112.65 | 111.24 | 111.33 | 498,031 | -0.22(-0.20%) |
Nov 27, 2019 | 111.26 | 111.94 | 111.10 | 111.55 | 893,868 | +0.22(+0.20%) |
Nov 26, 2019 | 109.97 | 111.35 | 109.77 | 111.33 | 1,199,414 | +1.58(+1.44%) |
Nov 25, 2019 | 109.44 | 110.18 | 108.82 | 109.74 | 710,308 | +0.25(+0.23%) |
Nov 22, 2019 | 110.06 | 110.13 | 108.62 | 109.50 | 1,216,322 | -0.28(-0.25%) |
Nov 21, 2019 | 111.10 | 111.11 | 109.60 | 109.77 | 993,282 | -1.13(-1.02%) |
Nov 20, 2019 | 109.60 | 111.01 | 109.56 | 110.90 | 1,684,146 | +1.33(+1.21%) |
Nov 19, 2019 | 108.76 | 110.05 | 108.29 | 109.58 | 1,042,421 | +0.41(+0.38%) |
Nov 18, 2019 | 109.12 | 110.31 | 108.72 | 109.16 | 816,137 | +0.40(+0.37%) |
Nov 15, 2019 | 108.52 | 108.82 | 107.43 | 108.76 | 783,521 | +0.36(+0.33%) |
Nov 14, 2019 | 107.98 | 109.22 | 107.42 | 108.40 | 631,078 | +0.85(+0.79%) |
Nov 13, 2019 | 106.75 | 107.78 | 106.00 | 107.56 | 915,072 | +1.43(+1.34%) |
Nov 12, 2019 | 106.14 | 107.00 | 105.74 | 106.13 | 813,270 | -0.19(-0.18%) |
Nov 11, 2019 | 107.23 | 107.80 | 106.28 | 106.32 | 815,771 | -0.65(-0.61%) |
Nov 08, 2019 | 108.21 | 108.70 | 106.61 | 106.97 | 1,211,430 | -1.24(-1.15%) |
Nov 07, 2019 | 110.34 | 111.04 | 107.75 | 108.22 | 1,453,525 | -3.15(-2.83%) |
Nov 06, 2019 | 110.47 | 111.80 | 110.20 | 111.37 | 1,272,575 | +1.37(+1.25%) |
Nov 05, 2019 | 109.56 | 110.15 | 108.78 | 109.99 | 1,620,350 | +0.04(+0.03%) |
Nov 04, 2019 | 111.96 | 112.25 | 109.76 | 109.96 | 1,298,490 | -2.50(-2.22%) |
Nov 01, 2019 | 113.03 | 113.73 | 112.15 | 112.46 | 1,122,357 | -0.45(-0.40%) |
Oct 31, 2019 | 112.09 | 113.11 | 111.05 | 112.91 | 1,380,904 | +2.11(+1.90%) |
Oct 30, 2019 | 110.15 | 111.13 | 109.64 | 110.80 | 851,654 | +1.26(+1.15%) |
Oct 29, 2019 | 109.31 | 109.94 | 108.68 | 109.54 | 1,054,501 | +0.03(+0.02%) |
Oct 28, 2019 | 111.01 | 111.31 | 109.36 | 109.51 | 753,459 | -1.42(-1.28%) |
Oct 25, 2019 | 112.28 | 112.74 | 110.35 | 110.93 | 563,034 | -1.10(-0.98%) |
Oct 24, 2019 | 111.65 | 112.86 | 111.24 | 112.03 | 717,140 | +0.34(+0.30%) |
Oct 23, 2019 | 112.17 | 113.29 | 111.53 | 111.69 | 828,615 | -0.41(-0.37%) |
Oct 22, 2019 | 112.26 | 113.31 | 111.82 | 112.10 | 915,673 | +0.08(+0.07%) |
Oct 21, 2019 | 111.83 | 112.11 | 110.65 | 112.02 | 1,336,920 | -0.10(-0.09%) |
Oct 18, 2019 | 112.21 | 112.50 | 111.51 | 112.12 | 1,199,983 | -0.01(-0.01%) |
Oct 17, 2019 | 111.13 | 112.42 | 111.13 | 112.13 | 820,716 | +0.72(+0.65%) |
Oct 16, 2019 | 110.83 | 111.44 | 110.06 | 111.41 | 1,180,851 | +0.76(+0.69%) |
Oct 15, 2019 | 111.77 | 112.13 | 110.27 | 110.64 | 971,246 | -0.85(-0.76%) |
Oct 14, 2019 | 113.30 | 113.35 | 111.37 | 111.50 | 920,458 | -1.80(-1.58%) |
Oct 11, 2019 | 114.36 | 114.62 | 112.66 | 113.29 | 969,288 | -1.25(-1.09%) |
Oct 10, 2019 | 113.98 | 114.91 | 113.45 | 114.54 | 674,284 | +0.17(+0.14%) |
Oct 09, 2019 | 113.82 | 114.69 | 113.78 | 114.37 | 571,610 | +0.91(+0.80%) |
Oct 08, 2019 | 114.13 | 114.24 | 113.13 | 113.47 | 627,489 | -0.63(-0.55%) |
Oct 07, 2019 | 115.11 | 115.33 | 113.76 | 114.10 | 826,339 | -1.11(-0.96%) |
Oct 04, 2019 | 113.65 | 115.37 | 113.34 | 115.21 | 918,411 | +1.88(+1.66%) |
Oct 03, 2019 | 113.13 | 113.58 | 112.58 | 113.33 | 1,325,734 | +0.53(+0.47%) |
Oct 02, 2019 | 112.77 | 113.94 | 112.44 | 112.80 | 1,008,987 | -0.65(-0.57%) |