Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 133.19 | 134.20 | 130.21 | 131.76 | 1,927,209 | -3.61(-2.67%) |
Oct 29, 2020 | 130.56 | 136.89 | 130.37 | 135.37 | 1,563,218 | +5.01(+3.84%) |
Oct 28, 2020 | 132.75 | 133.30 | 129.71 | 130.36 | 1,830,821 | -4.97(-3.67%) |
Oct 27, 2020 | 137.54 | 138.20 | 134.67 | 135.33 | 1,180,587 | -2.02(-1.47%) |
Oct 26, 2020 | 138.38 | 138.72 | 135.04 | 137.35 | 1,406,119 | -2.30(-1.65%) |
Oct 23, 2020 | 139.50 | 140.39 | 138.78 | 139.66 | 878,568 | +0.03(+0.02%) |
Oct 22, 2020 | 140.73 | 141.31 | 137.39 | 139.63 | 968,844 | -0.62(-0.44%) |
Oct 21, 2020 | 142.32 | 143.15 | 140.17 | 140.25 | 920,562 | -1.92(-1.35%) |
Oct 20, 2020 | 142.36 | 143.57 | 141.22 | 142.17 | 1,023,326 | +1.22(+0.87%) |
Oct 19, 2020 | 144.09 | 146.39 | 140.24 | 140.94 | 1,272,974 | -1.88(-1.31%) |
Oct 16, 2020 | 143.98 | 144.47 | 142.60 | 142.82 | 1,191,047 | -0.21(-0.15%) |
Oct 15, 2020 | 140.40 | 143.37 | 139.51 | 143.03 | 1,035,537 | +0.06(+0.05%) |
Oct 14, 2020 | 144.34 | 144.38 | 141.57 | 142.97 | 1,202,252 | +0.10(+0.07%) |
Oct 13, 2020 | 147.14 | 147.34 | 142.12 | 142.87 | 2,170,498 | -3.63(-2.48%) |
Oct 12, 2020 | 145.92 | 147.91 | 144.79 | 146.49 | 2,474,725 | +2.62(+1.82%) |
Oct 09, 2020 | 142.96 | 144.40 | 142.19 | 143.87 | 2,034,228 | +2.55(+1.80%) |
Oct 08, 2020 | 140.81 | 141.43 | 139.70 | 141.33 | 2,329,833 | +1.58(+1.13%) |
Oct 07, 2020 | 139.83 | 140.84 | 138.98 | 139.75 | 1,428,345 | +2.41(+1.76%) |
Oct 06, 2020 | 140.42 | 141.47 | 136.65 | 137.34 | 1,682,707 | -4.06(-2.87%) |
Oct 05, 2020 | 138.11 | 141.52 | 138.11 | 141.39 | 1,458,205 | +4.47(+3.26%) |
Oct 02, 2020 | 138.11 | 139.52 | 136.90 | 136.93 | 1,720,247 | -4.91(-3.46%) |
Oct 01, 2020 | 137.55 | 142.19 | 137.21 | 141.84 | 2,127,012 | +6.15(+4.54%) |
Sep 30, 2020 | 133.84 | 137.21 | 133.69 | 135.69 | 1,958,190 | +1.07(+0.80%) |
Sep 29, 2020 | 135.41 | 136.60 | 134.01 | 134.61 | 1,557,791 | +0.35(+0.26%) |
Sep 28, 2020 | 131.14 | 134.29 | 129.64 | 134.26 | 2,199,583 | +5.57(+4.33%) |
Sep 25, 2020 | 126.45 | 129.53 | 124.61 | 128.69 | 2,047,311 | +2.61(+2.07%) |
Sep 24, 2020 | 123.06 | 128.35 | 123.04 | 126.08 | 2,300,024 | +1.19(+0.96%) |
Sep 23, 2020 | 129.68 | 130.21 | 124.58 | 124.89 | 1,468,214 | -5.33(-4.10%) |
Sep 22, 2020 | 126.44 | 130.28 | 124.75 | 130.22 | 1,817,746 | +5.03(+4.01%) |
Sep 21, 2020 | 124.57 | 125.56 | 122.57 | 125.19 | 2,199,270 | -1.64(-1.29%) |
Sep 18, 2020 | 130.02 | 130.47 | 124.65 | 126.83 | 2,590,022 | -2.19(-1.70%) |
Sep 17, 2020 | 125.86 | 129.47 | 125.86 | 129.03 | 1,957,460 | -1.85(-1.41%) |
Sep 16, 2020 | 132.80 | 133.19 | 130.79 | 130.87 | 1,566,228 | -0.53(-0.40%) |
Sep 15, 2020 | 129.99 | 133.13 | 129.90 | 131.40 | 1,888,110 | +2.91(+2.26%) |
Sep 14, 2020 | 128.17 | 129.51 | 126.90 | 128.50 | 1,267,775 | +1.53(+1.21%) |
Sep 11, 2020 | 128.29 | 129.10 | 125.08 | 126.97 | 1,604,220 | +0.86(+0.68%) |
Sep 10, 2020 | 129.88 | 131.16 | 125.14 | 126.11 | 2,329,190 | -2.22(-1.73%) |
Sep 09, 2020 | 126.00 | 129.23 | 125.97 | 128.33 | 2,908,893 | +6.31(+5.17%) |
Sep 08, 2020 | 124.12 | 126.30 | 121.90 | 122.01 | 2,869,948 | -7.62(-5.88%) |
Sep 04, 2020 | 130.20 | 132.09 | 124.83 | 129.63 | 3,471,164 | -0.84(-0.64%) |
Sep 03, 2020 | 138.96 | 139.50 | 130.02 | 130.47 | 3,735,104 | -12.48(-8.73%) |
Sep 02, 2020 | 138.48 | 143.84 | 137.29 | 142.95 | 2,291,507 | +6.37(+4.66%) |
Sep 01, 2020 | 136.13 | 137.79 | 134.79 | 136.58 | 1,579,259 | +1.50(+1.11%) |
Aug 31, 2020 | 133.77 | 135.58 | 132.37 | 135.08 | 2,186,594 | +1.15(+0.86%) |
Aug 28, 2020 | 131.23 | 134.01 | 130.83 | 133.93 | 1,137,216 | +3.28(+2.51%) |
Aug 27, 2020 | 133.79 | 133.79 | 129.34 | 130.65 | 1,881,375 | -2.43(-1.83%) |
Aug 26, 2020 | 132.87 | 134.10 | 131.76 | 133.08 | 1,414,740 | +0.17(+0.13%) |
Aug 25, 2020 | 133.32 | 134.17 | 131.87 | 132.91 | 1,274,970 | +0.26(+0.20%) |
Aug 24, 2020 | 133.98 | 134.52 | 131.51 | 132.65 | 1,652,687 | +0.19(+0.14%) |
Aug 21, 2020 | 130.79 | 132.71 | 130.00 | 132.47 | 1,418,598 | +1.32(+1.01%) |
Aug 20, 2020 | 131.15 | 132.66 | 129.96 | 131.14 | 1,831,146 | -1.32(-1.00%) |
Aug 19, 2020 | 133.90 | 134.16 | 131.89 | 132.47 | 1,841,485 | -1.06(-0.80%) |
Aug 18, 2020 | 135.66 | 136.73 | 133.42 | 133.53 | 1,263,873 | -2.71(-1.99%) |
Aug 17, 2020 | 137.43 | 137.72 | 134.88 | 136.24 | 1,303,272 | -0.03(-0.02%) |
Aug 14, 2020 | 138.46 | 138.59 | 135.69 | 136.26 | 1,070,302 | -1.81(-1.31%) |
Aug 13, 2020 | 137.74 | 139.25 | 136.90 | 138.07 | 1,515,246 | +0.47(+0.34%) |
Aug 12, 2020 | 132.74 | 137.88 | 131.81 | 137.61 | 1,760,133 | +5.81(+4.41%) |
Aug 11, 2020 | 133.53 | 134.82 | 131.27 | 131.80 | 1,774,921 | -2.06(-1.54%) |
Aug 10, 2020 | 134.14 | 134.74 | 131.49 | 133.86 | 1,608,079 | -0.31(-0.23%) |
Aug 07, 2020 | 138.20 | 138.22 | 132.33 | 134.16 | 1,642,508 | -3.44(-2.50%) |
Aug 06, 2020 | 135.40 | 138.64 | 134.83 | 137.60 | 1,362,483 | +2.51(+1.86%) |
Aug 05, 2020 | 134.61 | 135.79 | 133.31 | 135.09 | 1,536,766 | +0.44(+0.32%) |
Aug 04, 2020 | 137.02 | 137.44 | 132.85 | 134.66 | 1,960,266 | -2.14(-1.56%) |
Aug 03, 2020 | 136.54 | 138.92 | 136.20 | 136.79 | 2,026,148 | +1.51(+1.11%) |
Jul 31, 2020 | 134.20 | 135.59 | 131.26 | 135.29 | 3,806,908 | +3.15(+2.38%) |
Jul 30, 2020 | 125.38 | 132.20 | 125.27 | 132.14 | 3,428,811 | +5.34(+4.21%) |
Jul 29, 2020 | 126.28 | 127.52 | 125.08 | 126.80 | 1,431,467 | +1.66(+1.33%) |
Jul 28, 2020 | 127.66 | 128.20 | 124.95 | 125.14 | 1,885,550 | -1.89(-1.48%) |
Jul 27, 2020 | 124.17 | 128.02 | 122.97 | 127.03 | 2,446,039 | +4.72(+3.86%) |
Jul 24, 2020 | 122.18 | 126.39 | 119.47 | 122.31 | 3,258,437 | -3.47(-2.76%) |
Jul 23, 2020 | 127.43 | 129.35 | 124.98 | 125.77 | 3,165,196 | -0.89(-0.70%) |
Jul 22, 2020 | 127.32 | 128.63 | 125.64 | 126.67 | 1,566,193 | -1.07(-0.84%) |
Jul 21, 2020 | 129.38 | 129.99 | 127.01 | 127.73 | 2,071,409 | -0.33(-0.25%) |
Jul 20, 2020 | 125.20 | 128.31 | 124.37 | 128.06 | 2,077,358 | +3.58(+2.87%) |
Jul 17, 2020 | 123.11 | 124.79 | 122.49 | 124.48 | 1,655,205 | +2.16(+1.76%) |
Jul 16, 2020 | 120.81 | 123.18 | 120.00 | 122.33 | 1,684,658 | +0.29(+0.24%) |
Jul 15, 2020 | 122.56 | 123.04 | 119.89 | 122.04 | 1,406,483 | +0.13(+0.11%) |
Jul 14, 2020 | 120.32 | 122.19 | 117.59 | 121.91 | 1,881,419 | +1.59(+1.32%) |
Jul 13, 2020 | 123.90 | 125.28 | 119.71 | 120.32 | 2,009,061 | -1.63(-1.33%) |
Jul 10, 2020 | 123.36 | 123.72 | 120.55 | 121.94 | 1,163,981 | -1.40(-1.14%) |
Jul 09, 2020 | 123.46 | 124.16 | 120.60 | 123.35 | 1,315,936 | +0.54(+0.44%) |
Jul 08, 2020 | 123.73 | 124.11 | 121.35 | 122.81 | 1,387,898 | -0.12(-0.10%) |
Jul 07, 2020 | 124.09 | 125.67 | 122.81 | 122.93 | 2,703,086 | +0.63(+0.52%) |
Jul 06, 2020 | 121.64 | 123.86 | 121.02 | 122.30 | 1,571,619 | +2.95(+2.48%) |
Jul 02, 2020 | 118.51 | 120.86 | 118.29 | 119.34 | 1,863,639 | +2.39(+2.04%) |
Jul 01, 2020 | 118.67 | 118.67 | 116.91 | 116.95 | 1,475,979 | -1.87(-1.57%) |
Jun 30, 2020 | 117.04 | 119.31 | 116.55 | 118.82 | 2,075,636 | +1.73(+1.48%) |
Jun 29, 2020 | 117.22 | 117.47 | 114.69 | 117.09 | 1,150,332 | +0.14(+0.12%) |
Jun 26, 2020 | 117.65 | 119.08 | 116.07 | 116.95 | 2,466,667 | -1.35(-1.14%) |
Jun 25, 2020 | 117.72 | 118.55 | 115.98 | 118.30 | 1,441,442 | +0.83(+0.70%) |
Jun 24, 2020 | 119.28 | 120.23 | 116.18 | 117.47 | 2,575,812 | -1.80(-1.51%) |
Jun 23, 2020 | 119.66 | 120.56 | 118.57 | 119.28 | 1,527,770 | +0.72(+0.60%) |
Jun 22, 2020 | 118.17 | 119.15 | 116.46 | 118.56 | 1,698,844 | +0.21(+0.18%) |
Jun 19, 2020 | 123.45 | 123.45 | 117.57 | 118.35 | 3,946,689 | -1.63(-1.36%) |
Jun 18, 2020 | 121.02 | 121.71 | 119.25 | 119.97 | 1,532,350 | -1.52(-1.25%) |
Jun 17, 2020 | 120.66 | 122.65 | 120.05 | 121.50 | 1,932,483 | +2.18(+1.83%) |
Jun 16, 2020 | 122.51 | 123.94 | 116.90 | 119.31 | 2,706,092 | +1.07(+0.90%) |
Jun 15, 2020 | 114.66 | 118.31 | 114.15 | 118.25 | 2,556,601 | +0.31(+0.26%) |
Jun 12, 2020 | 118.17 | 119.16 | 114.77 | 117.94 | 2,624,418 | +3.28(+2.86%) |
Jun 11, 2020 | 118.66 | 119.67 | 114.36 | 114.66 | 3,181,410 | -7.92(-6.46%) |
Jun 10, 2020 | 125.52 | 125.83 | 122.33 | 122.58 | 2,676,997 | -2.43(-1.94%) |
Jun 09, 2020 | 124.16 | 126.50 | 122.77 | 125.00 | 2,172,488 | -0.21(-0.17%) |
Jun 08, 2020 | 127.36 | 128.45 | 123.38 | 125.22 | 2,921,876 | -1.32(-1.04%) |
Jun 05, 2020 | 121.38 | 128.13 | 121.28 | 126.53 | 3,825,739 | +6.96(+5.82%) |
Jun 04, 2020 | 117.24 | 119.67 | 117.24 | 119.57 | 2,383,662 | +1.31(+1.11%) |
Jun 03, 2020 | 116.16 | 119.42 | 115.94 | 118.26 | 2,388,924 | +3.24(+2.82%) |
Jun 02, 2020 | 111.16 | 115.15 | 110.29 | 115.02 | 2,181,373 | +4.34(+3.92%) |
Jun 01, 2020 | 109.80 | 111.16 | 108.55 | 110.68 | 1,209,944 | +0.52(+0.47%) |
May 29, 2020 | 107.68 | 110.99 | 106.68 | 110.16 | 2,846,518 | +2.85(+2.66%) |
May 28, 2020 | 110.40 | 111.75 | 106.62 | 107.31 | 2,151,249 | -3.31(-2.99%) |
May 27, 2020 | 109.78 | 110.75 | 106.49 | 110.62 | 2,272,659 | +1.22(+1.11%) |
May 26, 2020 | 111.52 | 112.80 | 109.09 | 109.40 | 1,740,447 | +0.65(+0.60%) |
May 22, 2020 | 106.71 | 109.40 | 105.14 | 108.75 | 1,620,771 | +2.99(+2.83%) |
May 21, 2020 | 109.03 | 109.83 | 105.76 | 105.76 | 1,404,768 | -3.33(-3.05%) |
May 20, 2020 | 106.35 | 109.23 | 105.59 | 109.08 | 1,907,569 | +4.90(+4.70%) |
May 19, 2020 | 104.01 | 106.93 | 104.00 | 104.19 | 1,790,834 | -0.13(-0.12%) |
May 18, 2020 | 101.21 | 105.08 | 100.88 | 104.31 | 2,307,222 | +5.99(+6.09%) |
May 15, 2020 | 96.73 | 98.64 | 95.99 | 98.33 | 2,196,553 | -1.97(-1.97%) |
May 14, 2020 | 97.10 | 100.40 | 94.72 | 100.30 | 2,314,203 | +2.04(+2.07%) |
May 13, 2020 | 100.50 | 101.23 | 96.43 | 98.26 | 2,265,183 | -1.85(-1.85%) |
May 12, 2020 | 103.21 | 104.36 | 100.11 | 100.11 | 1,955,108 | -2.09(-2.05%) |
May 11, 2020 | 101.77 | 103.31 | 100.54 | 102.20 | 2,363,343 | -0.75(-0.73%) |
May 08, 2020 | 100.16 | 103.02 | 99.06 | 102.95 | 2,294,535 | +4.66(+4.74%) |
May 07, 2020 | 99.48 | 100.24 | 97.92 | 98.30 | 1,690,436 | +0.27(+0.27%) |
May 06, 2020 | 98.66 | 100.11 | 97.58 | 98.03 | 3,262,730 | +1.10(+1.14%) |
May 05, 2020 | 96.32 | 100.46 | 95.57 | 96.93 | 5,756,447 | +4.72(+5.12%) |
May 04, 2020 | 90.90 | 92.80 | 89.54 | 92.21 | 3,644,876 | +0.72(+0.79%) |
May 01, 2020 | 93.30 | 94.15 | 91.09 | 91.48 | 2,548,295 | -4.67(-4.86%) |
Apr 30, 2020 | 97.95 | 98.08 | 95.47 | 96.16 | 2,757,191 | -2.17(-2.20%) |
Apr 29, 2020 | 94.73 | 98.91 | 94.73 | 98.33 | 2,216,339 | +5.14(+5.51%) |
Apr 28, 2020 | 93.49 | 96.13 | 92.78 | 93.19 | 2,381,208 | +2.12(+2.33%) |
Apr 27, 2020 | 90.53 | 92.06 | 90.31 | 91.07 | 2,282,818 | +1.73(+1.94%) |
Apr 24, 2020 | 86.44 | 89.59 | 85.58 | 89.34 | 1,575,170 | +3.44(+4.01%) |
Apr 23, 2020 | 86.23 | 87.57 | 85.52 | 85.89 | 1,575,278 | -0.14(-0.16%) |
Apr 22, 2020 | 84.25 | 86.47 | 83.97 | 86.03 | 2,454,718 | +4.48(+5.49%) |
Apr 21, 2020 | 84.69 | 85.29 | 81.53 | 81.55 | 1,955,772 | -4.10(-4.79%) |
Apr 20, 2020 | 86.87 | 87.86 | 85.39 | 85.65 | 1,497,587 | -2.66(-3.01%) |
Apr 17, 2020 | 89.74 | 90.37 | 86.55 | 88.31 | 2,119,096 | +0.36(+0.41%) |
Apr 16, 2020 | 86.74 | 88.46 | 85.39 | 87.95 | 1,637,275 | +1.98(+2.30%) |
Apr 15, 2020 | 86.51 | 86.96 | 83.41 | 85.97 | 2,159,932 | -2.99(-3.36%) |
Apr 14, 2020 | 88.41 | 88.74 | 84.82 | 88.96 | 3,127,097 | +5.21(+6.22%) |
Apr 13, 2020 | 83.31 | 84.12 | 82.07 | 83.75 | 2,094,338 | +0.48(+0.58%) |
Apr 09, 2020 | 87.80 | 88.22 | 82.19 | 83.26 | 3,029,456 | -2.82(-3.28%) |
Apr 08, 2020 | 84.79 | 87.38 | 82.51 | 86.09 | 2,572,714 | +2.84(+3.41%) |
Apr 07, 2020 | 85.99 | 86.90 | 82.90 | 83.25 | 2,409,561 | +0.12(+0.14%) |
Apr 06, 2020 | 77.79 | 83.51 | 77.46 | 83.13 | 2,898,844 | +8.79(+11.83%) |
Apr 03, 2020 | 76.60 | 77.50 | 73.60 | 74.33 | 2,248,731 | -2.84(-3.68%) |
Apr 02, 2020 | 75.76 | 77.85 | 75.07 | 77.17 | 2,437,159 | +0.85(+1.12%) |
Apr 01, 2020 | 79.91 | 82.57 | 75.29 | 76.32 | 3,130,926 | -6.41(-7.75%) |
Mar 31, 2020 | 83.28 | 87.27 | 82.31 | 82.74 | 3,509,201 | -0.68(-0.81%) |
Mar 30, 2020 | 81.94 | 83.82 | 79.74 | 83.41 | 2,292,379 | +2.80(+3.47%) |
Mar 27, 2020 | 83.56 | 83.56 | 79.81 | 80.62 | 3,596,716 | -5.43(-6.31%) |
Mar 26, 2020 | 80.16 | 86.15 | 79.45 | 86.05 | 4,530,100 | +7.05(+8.93%) |
Mar 25, 2020 | 80.97 | 85.63 | 78.49 | 79.00 | 4,254,111 | -1.81(-2.23%) |
Mar 24, 2020 | 73.77 | 81.10 | 72.92 | 80.80 | 4,198,293 | +11.42(+16.46%) |
Mar 23, 2020 | 69.89 | 70.43 | 65.72 | 69.38 | 3,913,602 | +1.18(+1.74%) |
Mar 20, 2020 | 74.05 | 75.43 | 67.99 | 68.19 | 3,240,761 | -3.34(-4.67%) |
Mar 19, 2020 | 66.78 | 73.80 | 66.78 | 71.54 | 3,231,285 | +4.80(+7.18%) |
Mar 18, 2020 | 65.84 | 71.90 | 64.16 | 66.74 | 3,506,785 | -5.26(-7.30%) |
Mar 17, 2020 | 64.80 | 74.71 | 64.31 | 72.00 | 5,372,661 | +9.15(+14.55%) |
Mar 16, 2020 | 67.29 | 73.89 | 62.85 | 62.85 | 4,528,510 | -13.98(-18.19%) |
Mar 13, 2020 | 79.28 | 80.53 | 72.96 | 76.83 | 6,190,600 | +2.27(+3.04%) |
Mar 12, 2020 | 77.05 | 83.64 | 74.20 | 74.56 | 4,236,234 | -8.60(-10.34%) |
Mar 11, 2020 | 86.22 | 86.79 | 82.09 | 83.16 | 3,328,551 | -5.51(-6.21%) |
Mar 10, 2020 | 85.14 | 88.67 | 82.97 | 88.67 | 3,885,288 | +6.91(+8.46%) |
Mar 09, 2020 | 80.84 | 86.23 | 79.85 | 81.76 | 4,176,343 | -6.84(-7.72%) |
Mar 06, 2020 | 87.70 | 90.62 | 86.40 | 88.60 | 3,298,448 | -2.67(-2.92%) |
Mar 05, 2020 | 93.46 | 93.74 | 90.64 | 91.26 | 3,808,680 | -4.42(-4.61%) |
Mar 04, 2020 | 94.43 | 95.69 | 92.68 | 95.68 | 5,441,302 | +3.45(+3.74%) |
Mar 03, 2020 | 96.54 | 98.82 | 92.06 | 92.23 | 2,622,213 | -4.30(-4.45%) |
Mar 02, 2020 | 93.76 | 96.58 | 91.41 | 96.52 | 3,131,786 | +3.79(+4.08%) |
Feb 28, 2020 | 85.13 | 92.77 | 84.98 | 92.73 | 5,149,633 | +2.43(+2.69%) |
Feb 27, 2020 | 93.03 | 94.12 | 90.10 | 90.31 | 3,920,769 | -5.79(-6.02%) |
Feb 26, 2020 | 99.02 | 101.31 | 96.02 | 96.09 | 2,977,951 | -2.18(-2.22%) |
Feb 25, 2020 | 103.66 | 104.31 | 97.94 | 98.28 | 3,071,082 | -4.65(-4.51%) |
Feb 24, 2020 | 102.04 | 104.50 | 100.71 | 102.93 | 3,350,382 | -3.18(-3.00%) |
Feb 21, 2020 | 108.17 | 108.30 | 105.04 | 106.11 | 2,046,933 | -2.66(-2.44%) |
Feb 20, 2020 | 109.95 | 110.62 | 107.35 | 108.77 | 1,472,749 | -1.52(-1.38%) |
Feb 19, 2020 | 109.30 | 111.46 | 109.00 | 110.28 | 1,892,491 | +2.19(+2.03%) |
Feb 18, 2020 | 107.44 | 109.96 | 107.01 | 108.09 | 2,640,668 | -2.06(-1.87%) |
Feb 14, 2020 | 113.71 | 114.44 | 109.46 | 110.15 | 1,960,942 | -3.33(-2.94%) |
Feb 13, 2020 | 112.78 | 115.26 | 112.05 | 113.48 | 2,324,066 | -0.43(-0.37%) |
Feb 12, 2020 | 111.65 | 114.12 | 111.48 | 113.91 | 2,159,374 | +3.59(+3.26%) |
Feb 11, 2020 | 108.66 | 111.35 | 108.42 | 110.31 | 1,830,773 | +2.67(+2.49%) |
Feb 10, 2020 | 104.10 | 107.64 | 103.17 | 107.64 | 1,760,760 | +2.57(+2.45%) |
Feb 07, 2020 | 107.35 | 107.74 | 105.06 | 105.06 | 2,800,989 | -3.45(-3.18%) |
Feb 06, 2020 | 110.34 | 110.95 | 107.44 | 108.51 | 1,959,884 | -1.81(-1.64%) |
Feb 05, 2020 | 110.49 | 111.27 | 108.94 | 110.32 | 1,377,640 | +1.55(+1.42%) |
Feb 04, 2020 | 108.71 | 109.49 | 107.56 | 108.77 | 1,760,872 | +2.70(+2.55%) |
Feb 03, 2020 | 104.31 | 106.49 | 103.92 | 106.07 | 1,866,675 | +1.73(+1.66%) |
Jan 31, 2020 | 106.50 | 106.72 | 103.94 | 104.34 | 2,655,127 | -2.84(-2.65%) |
Jan 30, 2020 | 107.49 | 109.27 | 105.21 | 107.18 | 3,232,999 | -1.53(-1.41%) |
Jan 29, 2020 | 110.65 | 110.96 | 108.62 | 108.71 | 1,745,798 | -1.75(-1.59%) |
Jan 28, 2020 | 108.91 | 111.64 | 108.62 | 110.46 | 2,390,330 | +1.56(+1.43%) |
Jan 27, 2020 | 109.24 | 109.27 | 107.15 | 108.90 | 3,343,317 | -3.88(-3.44%) |
Jan 24, 2020 | 116.65 | 118.47 | 111.38 | 112.78 | 7,812,144 | -5.42(-4.59%) |
Jan 23, 2020 | 115.66 | 118.33 | 114.71 | 118.20 | 4,677,918 | +3.03(+2.63%) |
Jan 22, 2020 | 114.97 | 117.04 | 114.85 | 115.17 | 2,814,395 | +1.02(+0.89%) |
Jan 21, 2020 | 114.35 | 115.70 | 113.97 | 114.16 | 2,340,345 | -0.34(-0.30%) |
Jan 17, 2020 | 114.28 | 115.03 | 113.44 | 114.50 | 2,146,615 | +1.00(+0.88%) |
Jan 16, 2020 | 112.24 | 113.73 | 111.99 | 113.50 | 1,808,333 | +2.46(+2.22%) |
Jan 15, 2020 | 113.42 | 113.65 | 110.58 | 111.04 | 2,348,445 | -2.69(-2.37%) |
Jan 14, 2020 | 115.51 | 115.95 | 113.06 | 113.73 | 2,367,998 | -1.08(-0.94%) |
Jan 13, 2020 | 111.75 | 115.47 | 111.63 | 114.81 | 3,210,746 | +4.09(+3.69%) |
Jan 10, 2020 | 111.84 | 112.03 | 110.32 | 110.73 | 2,635,389 | +0.40(+0.36%) |
Jan 09, 2020 | 111.48 | 111.79 | 108.44 | 110.33 | 2,099,370 | +0.10(+0.09%) |
Jan 08, 2020 | 108.88 | 111.45 | 108.43 | 110.23 | 2,319,732 | +1.72(+1.59%) |
Jan 07, 2020 | 108.04 | 109.25 | 107.24 | 108.50 | 2,229,997 | +1.02(+0.95%) |
Jan 06, 2020 | 107.92 | 108.31 | 106.12 | 107.48 | 3,445,435 | -1.93(-1.76%) |
Jan 03, 2020 | 110.57 | 111.47 | 108.48 | 109.41 | 2,537,244 | -2.78(-2.48%) |
Jan 02, 2020 | 112.51 | 112.86 | 110.39 | 112.19 | 2,550,588 | +0.73(+0.65%) |
Dec 31, 2019 | 111.09 | 111.80 | 109.92 | 111.46 | 1,270,357 | -0.14(-0.12%) |
Dec 30, 2019 | 112.31 | 112.43 | 111.04 | 111.60 | 1,385,615 | -1.16(-1.03%) |
Dec 27, 2019 | 113.09 | 113.12 | 111.29 | 112.76 | 1,534,319 | +0.01(+0.01%) |
Dec 26, 2019 | 112.61 | 113.32 | 111.34 | 112.75 | 1,597,035 | +0.11(+0.10%) |
Dec 24, 2019 | 110.97 | 112.72 | 110.66 | 112.64 | 1,188,370 | +1.96(+1.77%) |
Dec 23, 2019 | 110.11 | 111.91 | 109.84 | 110.68 | 2,461,444 | +1.04(+0.95%) |
Dec 20, 2019 | 109.30 | 109.92 | 107.89 | 109.64 | 3,769,211 | +0.97(+0.89%) |
Dec 19, 2019 | 107.06 | 109.01 | 106.21 | 108.67 | 3,052,331 | +1.83(+1.71%) |
Dec 18, 2019 | 104.57 | 107.09 | 104.18 | 106.84 | 3,039,109 | +2.55(+2.45%) |
Dec 17, 2019 | 104.64 | 104.86 | 103.55 | 104.29 | 2,635,458 | -0.05(-0.05%) |
Dec 16, 2019 | 104.07 | 105.51 | 104.00 | 104.34 | 2,295,414 | +1.20(+1.16%) |
Dec 13, 2019 | 102.92 | 104.07 | 101.99 | 103.15 | 2,531,279 | +0.34(+0.33%) |
Dec 12, 2019 | 99.59 | 103.99 | 99.13 | 102.81 | 3,756,821 | +2.03(+2.01%) |
Dec 11, 2019 | 96.62 | 101.22 | 96.50 | 100.78 | 4,345,867 | +4.52(+4.69%) |
Dec 10, 2019 | 95.58 | 96.82 | 93.62 | 96.26 | 2,013,046 | +1.07(+1.12%) |
Dec 09, 2019 | 95.82 | 97.21 | 95.11 | 95.19 | 3,117,312 | +1.72(+1.84%) |
Dec 06, 2019 | 92.72 | 94.14 | 92.67 | 93.46 | 1,966,483 | +1.27(+1.38%) |
Dec 05, 2019 | 91.88 | 92.51 | 91.46 | 92.19 | 1,323,515 | +1.07(+1.17%) |
Dec 04, 2019 | 90.96 | 92.31 | 90.96 | 91.12 | 1,291,892 | +1.27(+1.42%) |
Dec 03, 2019 | 88.87 | 89.98 | 88.18 | 89.85 | 2,265,806 | -0.85(-0.94%) |
Dec 02, 2019 | 90.46 | 91.33 | 89.95 | 90.70 | 1,901,699 | +0.46(+0.51%) |
Nov 29, 2019 | 90.79 | 91.69 | 90.05 | 90.24 | 980,418 | -1.22(-1.33%) |
Nov 27, 2019 | 91.38 | 91.92 | 90.98 | 91.46 | 1,079,658 | +0.25(+0.27%) |
Nov 26, 2019 | 92.26 | 92.45 | 90.68 | 91.21 | 2,437,323 | -1.34(-1.45%) |
Nov 25, 2019 | 90.42 | 92.83 | 90.09 | 92.55 | 2,455,237 | +2.74(+3.05%) |
Nov 22, 2019 | 88.95 | 89.84 | 88.48 | 89.81 | 1,925,868 | +1.31(+1.48%) |
Nov 21, 2019 | 88.49 | 89.04 | 87.74 | 88.50 | 1,610,627 | +0.34(+0.39%) |
Nov 20, 2019 | 87.79 | 89.64 | 87.76 | 88.16 | 2,348,799 | -0.52(-0.59%) |
Nov 19, 2019 | 90.03 | 90.05 | 87.48 | 88.69 | 2,754,895 | -0.77(-0.86%) |
Nov 18, 2019 | 90.79 | 91.07 | 89.20 | 89.46 | 2,909,623 | -1.81(-1.98%) |
Nov 15, 2019 | 91.50 | 91.89 | 90.46 | 91.27 | 2,927,856 | +0.62(+0.68%) |
Nov 14, 2019 | 91.80 | 92.18 | 90.30 | 90.65 | 2,824,528 | -2.19(-2.36%) |
Nov 13, 2019 | 87.76 | 93.62 | 87.71 | 92.84 | 7,998,267 | -0.41(-0.44%) |
Nov 12, 2019 | 93.57 | 94.43 | 92.19 | 93.26 | 4,719,579 | +0.36(+0.39%) |
Nov 11, 2019 | 91.84 | 92.31 | 91.11 | 92.90 | 1,643,647 | +0.70(+0.76%) |
Nov 08, 2019 | 90.51 | 92.54 | 90.40 | 92.20 | 1,891,553 | +1.65(+1.82%) |
Nov 07, 2019 | 91.06 | 91.35 | 89.90 | 90.55 | 1,608,318 | +0.47(+0.52%) |
Nov 06, 2019 | 90.07 | 90.48 | 89.23 | 90.08 | 1,619,335 | -0.54(-0.60%) |
Nov 05, 2019 | 90.65 | 91.75 | 90.49 | 90.62 | 2,077,167 | +0.22(+0.24%) |
Nov 04, 2019 | 91.01 | 91.13 | 90.17 | 90.40 | 2,071,592 | +0.17(+0.18%) |