Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 108.28 | 108.93 | 106.27 | 106.37 | 15,964,064 | -3.01(-2.76%) |
Nov 27, 2020 | 110.09 | 110.40 | 109.26 | 109.38 | 6,631,041 | -0.73(-0.66%) |
Nov 25, 2020 | 109.52 | 110.43 | 108.70 | 110.11 | 12,983,259 | -1.16(-1.05%) |
Nov 24, 2020 | 108.35 | 111.44 | 108.02 | 111.28 | 22,283,236 | +4.92(+4.62%) |
Nov 23, 2020 | 104.72 | 106.63 | 104.29 | 106.36 | 14,625,535 | +2.98(+2.88%) |
Nov 20, 2020 | 103.26 | 104.36 | 102.95 | 103.38 | 14,097,223 | -0.89(-0.86%) |
Nov 19, 2020 | 103.03 | 104.51 | 102.47 | 104.28 | 11,302,148 | +0.28(+0.27%) |
Nov 18, 2020 | 105.88 | 107.03 | 103.95 | 104.00 | 13,917,605 | -0.78(-0.74%) |
Nov 17, 2020 | 104.12 | 105.07 | 103.39 | 104.77 | 16,124,387 | -1.07(-1.01%) |
Nov 16, 2020 | 106.29 | 107.03 | 104.43 | 105.85 | 22,000,050 | +2.91(+2.82%) |
Nov 13, 2020 | 103.50 | 103.64 | 102.48 | 102.94 | 13,139,737 | +0.64(+0.63%) |
Nov 12, 2020 | 101.54 | 102.83 | 101.12 | 102.30 | 24,450,758 | -1.27(-1.23%) |
Nov 11, 2020 | 105.48 | 105.54 | 102.83 | 103.57 | 16,003,765 | -1.57(-1.49%) |
Nov 10, 2020 | 105.89 | 105.98 | 103.49 | 105.14 | 22,754,378 | -0.34(-0.33%) |
Nov 09, 2020 | 102.11 | 107.29 | 99.58 | 105.49 | 52,937,596 | +12.58(+13.54%) |
Nov 06, 2020 | 94.78 | 94.84 | 92.39 | 92.91 | 13,910,934 | -1.25(-1.33%) |
Nov 05, 2020 | 91.19 | 94.84 | 91.14 | 94.16 | 19,751,362 | +3.70(+4.09%) |
Nov 04, 2020 | 91.14 | 92.10 | 89.27 | 90.46 | 20,919,032 | -2.85(-3.06%) |
Nov 03, 2020 | 92.96 | 94.51 | 92.66 | 93.31 | 19,349,748 | +2.85(+3.15%) |
Nov 02, 2020 | 89.69 | 91.03 | 88.31 | 90.46 | 16,631,003 | +1.99(+2.25%) |
Oct 30, 2020 | 88.35 | 88.81 | 86.83 | 88.47 | 16,845,344 | +0.79(+0.90%) |
Oct 29, 2020 | 86.73 | 88.41 | 85.94 | 87.68 | 15,743,576 | +0.57(+0.65%) |
Oct 28, 2020 | 87.98 | 88.70 | 86.69 | 87.11 | 18,160,146 | -2.52(-2.81%) |
Oct 27, 2020 | 90.70 | 91.07 | 89.48 | 89.63 | 11,511,646 | -1.72(-1.89%) |
Oct 26, 2020 | 92.63 | 92.67 | 90.46 | 91.36 | 13,751,454 | -2.32(-2.48%) |
Oct 23, 2020 | 93.39 | 94.25 | 92.88 | 93.67 | 16,720,117 | +0.84(+0.90%) |
Oct 22, 2020 | 89.62 | 93.16 | 89.61 | 92.83 | 16,438,243 | +3.17(+3.53%) |
Oct 21, 2020 | 90.56 | 91.13 | 89.63 | 89.67 | 11,876,257 | -0.90(-1.00%) |
Oct 20, 2020 | 90.52 | 91.83 | 90.34 | 90.57 | 12,471,597 | +0.51(+0.57%) |
Oct 19, 2020 | 91.68 | 91.92 | 89.84 | 90.06 | 12,990,632 | -1.54(-1.68%) |
Oct 16, 2020 | 91.51 | 92.34 | 90.89 | 91.60 | 14,712,830 | -0.19(-0.21%) |
Oct 15, 2020 | 89.42 | 91.84 | 89.37 | 91.79 | 19,022,656 | +1.35(+1.50%) |
Oct 14, 2020 | 91.17 | 91.98 | 90.33 | 90.43 | 16,855,052 | -0.51(-0.56%) |
Oct 13, 2020 | 92.94 | 93.14 | 90.47 | 90.94 | 24,035,172 | -1.50(-1.62%) |
Oct 12, 2020 | 91.23 | 92.94 | 91.00 | 92.44 | 17,778,480 | +1.12(+1.23%) |
Oct 09, 2020 | 92.04 | 92.14 | 90.34 | 91.32 | 15,170,296 | -0.52(-0.57%) |
Oct 08, 2020 | 90.70 | 91.97 | 90.14 | 91.84 | 17,342,576 | +1.85(+2.06%) |
Oct 07, 2020 | 89.30 | 90.55 | 89.04 | 89.99 | 18,125,874 | +1.54(+1.74%) |
Oct 06, 2020 | 90.30 | 91.01 | 87.99 | 88.45 | 21,296,794 | -0.92(-1.03%) |
Oct 05, 2020 | 88.72 | 89.56 | 88.01 | 89.37 | 15,371,182 | +1.85(+2.11%) |
Oct 02, 2020 | 85.16 | 88.15 | 85.02 | 87.52 | 16,944,502 | +0.82(+0.95%) |
Oct 01, 2020 | 86.83 | 87.41 | 85.86 | 86.70 | 17,646,696 | +0.63(+0.73%) |
Sep 30, 2020 | 85.25 | 86.90 | 85.17 | 86.07 | 18,339,980 | +0.82(+0.96%) |
Sep 29, 2020 | 85.86 | 85.86 | 84.34 | 85.25 | 14,376,723 | -0.72(-0.84%) |
Sep 28, 2020 | 84.99 | 86.66 | 84.36 | 85.97 | 23,362,464 | +2.41(+2.88%) |
Sep 25, 2020 | 82.30 | 83.79 | 82.14 | 83.57 | 14,868,033 | +0.72(+0.87%) |
Sep 24, 2020 | 82.54 | 84.31 | 81.70 | 82.84 | 20,531,028 | -0.07(-0.09%) |
Sep 23, 2020 | 84.74 | 85.25 | 82.84 | 82.92 | 22,303,750 | -1.37(-1.62%) |
Sep 22, 2020 | 84.90 | 85.53 | 83.75 | 84.28 | 21,529,310 | -0.93(-1.09%) |
Sep 21, 2020 | 85.12 | 85.88 | 83.88 | 85.21 | 31,738,134 | -2.72(-3.09%) |
Sep 18, 2020 | 87.52 | 88.95 | 87.12 | 87.93 | 22,505,614 | -0.19(-0.21%) |
Sep 17, 2020 | 88.24 | 88.82 | 87.36 | 88.12 | 20,453,816 | -1.02(-1.14%) |
Sep 16, 2020 | 88.90 | 90.42 | 88.30 | 89.14 | 21,557,664 | +0.38(+0.42%) |
Sep 15, 2020 | 91.85 | 91.95 | 88.64 | 88.76 | 26,477,096 | -2.85(-3.11%) |
Sep 14, 2020 | 90.76 | 92.50 | 90.63 | 91.61 | 21,269,786 | +1.25(+1.39%) |
Sep 11, 2020 | 89.38 | 90.62 | 89.04 | 90.36 | 15,417,545 | +1.11(+1.24%) |
Sep 10, 2020 | 90.66 | 91.57 | 89.08 | 89.25 | 17,806,752 | -0.93(-1.03%) |
Sep 09, 2020 | 90.12 | 90.92 | 89.01 | 90.18 | 15,024,581 | +0.85(+0.95%) |
Sep 08, 2020 | 92.07 | 92.60 | 88.94 | 89.34 | 24,721,844 | -3.22(-3.48%) |
Sep 04, 2020 | 93.03 | 94.06 | 90.63 | 92.55 | 29,444,590 | +1.96(+2.16%) |
Sep 03, 2020 | 92.37 | 93.87 | 89.98 | 90.60 | 26,031,346 | -0.29(-0.31%) |
Sep 02, 2020 | 89.36 | 91.14 | 89.01 | 90.88 | 16,184,961 | +1.35(+1.51%) |
Sep 01, 2020 | 89.00 | 90.18 | 88.55 | 89.53 | 12,971,203 | -0.04(-0.05%) |
Aug 31, 2020 | 91.30 | 91.36 | 89.42 | 89.58 | 15,898,656 | -2.31(-2.51%) |
Aug 28, 2020 | 92.21 | 92.31 | 91.02 | 91.88 | 15,386,675 | +0.38(+0.41%) |
Aug 27, 2020 | 88.51 | 91.78 | 88.51 | 91.51 | 24,786,558 | +2.91(+3.29%) |
Aug 26, 2020 | 89.35 | 89.65 | 88.56 | 88.59 | 13,477,009 | -1.26(-1.40%) |
Aug 25, 2020 | 90.54 | 91.18 | 89.23 | 89.85 | 15,262,420 | +0.39(+0.44%) |
Aug 24, 2020 | 88.02 | 89.59 | 87.10 | 89.46 | 20,008,556 | +2.45(+2.82%) |
Aug 21, 2020 | 86.97 | 88.12 | 86.67 | 87.01 | 13,677,180 | -0.04(-0.05%) |
Aug 20, 2020 | 86.96 | 87.65 | 86.55 | 87.06 | 15,286,481 | -1.06(-1.20%) |
Aug 19, 2020 | 88.44 | 89.93 | 87.92 | 88.11 | 15,131,294 | +0.21(+0.23%) |
Aug 18, 2020 | 89.33 | 89.33 | 87.73 | 87.90 | 14,813,055 | -1.14(-1.28%) |
Aug 17, 2020 | 90.75 | 91.19 | 88.99 | 89.04 | 16,756,309 | -2.52(-2.75%) |
Aug 14, 2020 | 90.75 | 92.37 | 90.68 | 91.56 | 13,572,044 | +0.04(+0.04%) |
Aug 13, 2020 | 91.19 | 92.41 | 90.87 | 91.53 | 15,208,537 | -0.51(-0.55%) |
Aug 12, 2020 | 94.91 | 95.16 | 90.94 | 92.04 | 21,525,548 | -0.79(-0.85%) |
Aug 11, 2020 | 92.86 | 94.91 | 92.54 | 92.82 | 35,243,168 | +2.84(+3.16%) |
Aug 10, 2020 | 89.50 | 91.23 | 89.44 | 89.98 | 16,765,880 | +1.13(+1.27%) |
Aug 07, 2020 | 86.66 | 88.95 | 86.33 | 88.85 | 16,490,509 | +1.91(+2.20%) |
Aug 06, 2020 | 87.24 | 87.71 | 86.31 | 86.94 | 11,718,318 | +0.03(+0.03%) |
Aug 05, 2020 | 85.71 | 88.04 | 85.58 | 86.91 | 17,164,938 | +1.48(+1.74%) |
Aug 04, 2020 | 85.75 | 85.79 | 84.96 | 85.43 | 14,940,890 | -0.49(-0.57%) |
Aug 03, 2020 | 86.74 | 87.23 | 85.70 | 85.92 | 14,504,223 | -0.48(-0.56%) |
Jul 31, 2020 | 86.26 | 86.66 | 85.16 | 86.40 | 16,262,114 | -0.34(-0.39%) |
Jul 30, 2020 | 87.21 | 87.39 | 85.88 | 86.74 | 16,578,137 | -2.38(-2.67%) |
Jul 29, 2020 | 86.79 | 89.15 | 86.72 | 89.12 | 14,249,848 | +1.95(+2.24%) |
Jul 28, 2020 | 86.28 | 87.52 | 86.28 | 87.17 | 13,146,808 | +0.54(+0.62%) |
Jul 27, 2020 | 87.18 | 87.29 | 85.98 | 86.64 | 13,370,527 | -1.23(-1.40%) |
Jul 24, 2020 | 89.05 | 89.23 | 87.56 | 87.87 | 14,254,096 | -0.63(-0.71%) |
Jul 23, 2020 | 88.07 | 88.83 | 87.59 | 88.49 | 14,391,152 | +0.26(+0.29%) |
Jul 22, 2020 | 89.09 | 89.52 | 87.20 | 88.24 | 15,957,867 | -0.64(-0.72%) |
Jul 21, 2020 | 87.36 | 89.45 | 87.30 | 88.88 | 19,913,118 | +1.89(+2.17%) |
Jul 20, 2020 | 87.11 | 87.97 | 86.96 | 86.99 | 16,165,906 | -0.77(-0.88%) |
Jul 17, 2020 | 89.41 | 89.48 | 87.74 | 87.76 | 18,076,410 | -1.65(-1.85%) |
Jul 16, 2020 | 88.32 | 90.50 | 88.11 | 89.42 | 18,885,384 | +0.25(+0.28%) |
Jul 15, 2020 | 90.20 | 90.56 | 88.20 | 89.17 | 25,161,886 | +1.36(+1.55%) |
Jul 14, 2020 | 87.95 | 89.36 | 86.40 | 87.81 | 47,775,160 | +0.50(+0.57%) |
Jul 13, 2020 | 88.27 | 88.75 | 86.03 | 87.31 | 35,843,828 | +1.23(+1.43%) |
Jul 10, 2020 | 82.25 | 86.58 | 82.14 | 86.07 | 32,384,864 | +4.46(+5.47%) |
Jul 09, 2020 | 83.61 | 84.15 | 81.16 | 81.61 | 28,616,834 | -1.81(-2.17%) |
Jul 08, 2020 | 82.51 | 83.45 | 82.08 | 83.42 | 20,978,590 | +0.88(+1.06%) |
Jul 07, 2020 | 83.88 | 84.13 | 82.25 | 82.54 | 28,797,764 | -2.40(-2.82%) |
Jul 06, 2020 | 84.43 | 85.12 | 83.58 | 84.94 | 20,806,202 | +2.09(+2.53%) |
Jul 02, 2020 | 84.70 | 84.90 | 82.19 | 82.84 | 31,144,912 | +0.27(+0.32%) |
Jul 01, 2020 | 84.02 | 84.75 | 82.37 | 82.58 | 21,176,424 | -0.71(-0.85%) |
Jun 30, 2020 | 82.20 | 83.82 | 81.97 | 83.28 | 21,596,190 | +0.94(+1.14%) |
Jun 29, 2020 | 82.70 | 83.67 | 81.62 | 82.35 | 20,868,196 | +0.36(+0.44%) |
Jun 26, 2020 | 84.21 | 84.44 | 81.46 | 81.98 | 47,317,056 | -4.75(-5.48%) |
Jun 25, 2020 | 83.54 | 86.96 | 83.46 | 86.74 | 29,053,598 | +2.92(+3.49%) |
Jun 24, 2020 | 85.67 | 85.75 | 83.51 | 83.82 | 25,868,354 | -2.90(-3.34%) |
Jun 23, 2020 | 87.63 | 88.52 | 86.64 | 86.71 | 17,355,776 | +1.04(+1.22%) |
Jun 22, 2020 | 86.11 | 86.73 | 85.48 | 85.67 | 18,298,936 | -0.94(-1.08%) |
Jun 19, 2020 | 89.01 | 89.08 | 85.65 | 86.60 | 45,594,516 | -1.00(-1.14%) |
Jun 18, 2020 | 87.37 | 89.00 | 86.89 | 87.61 | 18,700,484 | -0.48(-0.54%) |
Jun 17, 2020 | 90.78 | 90.79 | 87.84 | 88.08 | 17,648,524 | -2.28(-2.53%) |
Jun 16, 2020 | 93.30 | 93.57 | 87.93 | 90.37 | 25,052,910 | +0.72(+0.80%) |
Jun 15, 2020 | 85.37 | 89.81 | 84.89 | 89.65 | 25,004,460 | +1.22(+1.38%) |
Jun 12, 2020 | 89.17 | 89.54 | 86.18 | 88.43 | 28,072,786 | +2.36(+2.74%) |
Jun 11, 2020 | 88.57 | 89.94 | 85.48 | 86.07 | 40,921,496 | -7.84(-8.34%) |
Jun 10, 2020 | 97.81 | 97.84 | 93.72 | 93.91 | 28,101,786 | -3.97(-4.05%) |
Jun 09, 2020 | 97.97 | 98.84 | 96.52 | 97.88 | 19,229,562 | -2.58(-2.57%) |
Jun 08, 2020 | 100.42 | 101.11 | 99.12 | 100.45 | 28,092,674 | +1.97(+2.00%) |
Jun 05, 2020 | 101.76 | 102.51 | 96.98 | 98.49 | 47,694,948 | +4.24(+4.50%) |
Jun 04, 2020 | 91.93 | 94.40 | 91.01 | 94.25 | 30,241,990 | +1.92(+2.08%) |
Jun 03, 2020 | 89.94 | 92.90 | 89.48 | 92.32 | 29,275,512 | +4.73(+5.40%) |
Jun 02, 2020 | 88.79 | 88.92 | 86.71 | 87.60 | 23,925,034 | +0.29(+0.33%) |
Jun 01, 2020 | 86.55 | 88.11 | 86.22 | 87.30 | 17,161,702 | +1.14(+1.33%) |
May 29, 2020 | 87.36 | 87.82 | 85.69 | 86.16 | 29,971,734 | -2.26(-2.55%) |
May 28, 2020 | 91.15 | 91.16 | 88.01 | 88.42 | 27,933,898 | -1.34(-1.49%) |
May 27, 2020 | 90.38 | 90.83 | 87.48 | 89.76 | 44,476,432 | +4.91(+5.79%) |
May 26, 2020 | 82.25 | 86.33 | 82.00 | 84.84 | 46,558,232 | +5.62(+7.10%) |
May 22, 2020 | 79.70 | 80.01 | 78.56 | 79.22 | 15,312,090 | -0.62(-0.78%) |
May 21, 2020 | 79.93 | 81.25 | 79.40 | 79.84 | 16,505,874 | -1.03(-1.27%) |
May 20, 2020 | 80.32 | 81.81 | 80.02 | 80.87 | 23,204,224 | +2.36(+3.00%) |
May 19, 2020 | 79.73 | 80.75 | 78.44 | 78.51 | 22,125,222 | -1.58(-1.97%) |
May 18, 2020 | 78.53 | 80.71 | 77.81 | 80.09 | 34,467,980 | +4.03(+5.30%) |
May 15, 2020 | 76.90 | 77.28 | 75.53 | 76.06 | 29,475,820 | -1.43(-1.85%) |
May 14, 2020 | 73.24 | 78.02 | 72.96 | 77.49 | 39,676,200 | +3.09(+4.15%) |
May 13, 2020 | 76.48 | 76.91 | 73.85 | 74.40 | 40,030,556 | -2.66(-3.45%) |
May 12, 2020 | 79.82 | 80.39 | 76.94 | 77.06 | 31,550,198 | -2.60(-3.27%) |
May 11, 2020 | 80.67 | 80.67 | 79.10 | 79.66 | 36,014,084 | -2.42(-2.95%) |
May 08, 2020 | 82.17 | 83.30 | 81.56 | 82.08 | 23,146,634 | +1.32(+1.63%) |
May 07, 2020 | 80.88 | 82.27 | 80.20 | 80.76 | 18,935,156 | +0.83(+1.04%) |
May 06, 2020 | 81.60 | 82.13 | 79.63 | 79.93 | 23,684,058 | -1.53(-1.88%) |
May 05, 2020 | 82.92 | 83.42 | 81.37 | 81.46 | 20,393,418 | -0.12(-0.15%) |
May 04, 2020 | 81.48 | 82.05 | 80.40 | 81.58 | 17,755,630 | -0.98(-1.19%) |
May 01, 2020 | 82.79 | 83.00 | 81.31 | 82.57 | 20,947,496 | -2.22(-2.62%) |
Apr 30, 2020 | 84.65 | 85.75 | 83.72 | 84.79 | 21,593,864 | -1.86(-2.15%) |
Apr 29, 2020 | 87.73 | 88.06 | 86.13 | 86.65 | 23,086,170 | +2.28(+2.70%) |
Apr 28, 2020 | 86.60 | 87.09 | 84.14 | 84.37 | 22,850,556 | +0.59(+0.71%) |
Apr 27, 2020 | 81.41 | 84.67 | 81.05 | 83.78 | 25,824,076 | +3.46(+4.31%) |
Apr 24, 2020 | 80.26 | 80.66 | 78.35 | 80.32 | 17,861,450 | +1.17(+1.48%) |
Apr 23, 2020 | 79.46 | 80.82 | 79.03 | 79.15 | 18,768,230 | +0.04(+0.06%) |
Apr 22, 2020 | 80.30 | 81.35 | 78.96 | 79.11 | 18,843,492 | +0.26(+0.33%) |
Apr 21, 2020 | 78.47 | 80.91 | 78.21 | 78.85 | 26,007,984 | -2.36(-2.90%) |
Apr 20, 2020 | 81.88 | 83.86 | 80.10 | 81.20 | 26,723,216 | -3.07(-3.65%) |
Apr 17, 2020 | 81.46 | 84.74 | 80.54 | 84.28 | 34,098,168 | +6.95(+8.99%) |
Apr 16, 2020 | 79.89 | 80.19 | 77.08 | 77.33 | 36,505,884 | -3.06(-3.81%) |
Apr 15, 2020 | 81.49 | 81.49 | 79.80 | 80.39 | 34,006,980 | -4.17(-4.93%) |
Apr 14, 2020 | 89.45 | 90.31 | 82.91 | 84.56 | 52,105,488 | -2.38(-2.74%) |
Apr 13, 2020 | 91.30 | 91.30 | 86.15 | 86.94 | 30,358,844 | -4.05(-4.45%) |
Apr 09, 2020 | 85.82 | 92.43 | 85.79 | 90.99 | 47,529,720 | +7.49(+8.97%) |
Apr 08, 2020 | 81.55 | 83.99 | 80.18 | 83.50 | 25,860,724 | +3.24(+4.04%) |
Apr 07, 2020 | 83.63 | 83.67 | 80.03 | 80.26 | 25,476,406 | +1.04(+1.32%) |
Apr 06, 2020 | 78.80 | 80.57 | 77.65 | 79.21 | 30,280,118 | +4.79(+6.44%) |
Apr 03, 2020 | 76.15 | 77.46 | 73.29 | 74.42 | 23,942,286 | -2.27(-2.96%) |
Apr 02, 2020 | 73.18 | 77.04 | 72.70 | 76.69 | 27,403,676 | +2.76(+3.73%) |
Apr 01, 2020 | 74.58 | 75.86 | 72.95 | 73.93 | 31,969,330 | -4.97(-6.30%) |
Mar 31, 2020 | 80.67 | 82.52 | 78.29 | 78.90 | 26,666,186 | -3.04(-3.71%) |
Mar 30, 2020 | 79.44 | 82.45 | 78.26 | 81.94 | 24,709,834 | +2.08(+2.60%) |
Mar 27, 2020 | 81.67 | 83.11 | 79.35 | 79.86 | 34,280,872 | -6.13(-7.12%) |
Mar 26, 2020 | 81.97 | 86.38 | 81.97 | 85.99 | 34,042,212 | +5.60(+6.97%) |
Mar 25, 2020 | 78.20 | 83.38 | 74.08 | 80.39 | 43,414,848 | +2.89(+3.73%) |
Mar 24, 2020 | 74.40 | 78.96 | 72.65 | 77.49 | 39,188,572 | +8.24(+11.89%) |
Mar 23, 2020 | 72.46 | 73.39 | 68.43 | 69.26 | 37,113,608 | -3.92(-5.35%) |
Mar 20, 2020 | 75.63 | 78.40 | 72.28 | 73.17 | 34,405,712 | -1.58(-2.11%) |
Mar 19, 2020 | 71.47 | 77.21 | 67.40 | 74.75 | 36,710,264 | +1.24(+1.68%) |
Mar 18, 2020 | 76.83 | 79.56 | 70.42 | 73.52 | 47,277,596 | -8.65(-10.53%) |
Mar 17, 2020 | 79.65 | 85.39 | 76.68 | 82.16 | 40,206,320 | +7.68(+10.31%) |
Mar 16, 2020 | 74.66 | 82.36 | 74.09 | 74.49 | 44,015,220 | -16.57(-18.20%) |
Mar 13, 2020 | 84.12 | 91.13 | 80.62 | 91.06 | 43,982,568 | +13.90(+18.01%) |
Mar 12, 2020 | 78.51 | 84.97 | 75.64 | 77.16 | 56,731,264 | -6.93(-8.24%) |
Mar 11, 2020 | 85.62 | 87.68 | 82.86 | 84.09 | 43,532,048 | -4.15(-4.71%) |
Mar 10, 2020 | 86.76 | 88.75 | 82.88 | 88.25 | 35,471,356 | +6.36(+7.77%) |
Mar 09, 2020 | 84.63 | 86.96 | 81.50 | 81.88 | 46,023,132 | -12.83(-13.55%) |
Mar 06, 2020 | 93.12 | 96.68 | 92.03 | 94.71 | 43,544,492 | -5.16(-5.17%) |
Mar 05, 2020 | 101.36 | 102.03 | 98.66 | 99.88 | 28,355,036 | -5.15(-4.91%) |
Mar 04, 2020 | 103.70 | 105.33 | 100.51 | 105.03 | 29,427,760 | +2.53(+2.47%) |
Mar 03, 2020 | 106.01 | 107.75 | 101.86 | 102.50 | 37,127,800 | -4.00(-3.75%) |
Mar 02, 2020 | 102.21 | 106.54 | 100.31 | 106.49 | 31,208,820 | +4.74(+4.66%) |
Feb 28, 2020 | 102.99 | 103.84 | 98.73 | 101.75 | 52,425,952 | -4.61(-4.33%) |
Feb 27, 2020 | 107.71 | 110.08 | 106.30 | 106.36 | 26,242,332 | -4.62(-4.16%) |
Feb 26, 2020 | 111.23 | 113.00 | 110.72 | 110.98 | 28,329,018 | +0.33(+0.30%) |
Feb 25, 2020 | 114.80 | 115.88 | 110.06 | 110.65 | 23,724,238 | -5.17(-4.46%) |
Feb 24, 2020 | 115.51 | 116.73 | 114.62 | 115.82 | 15,526,553 | -3.20(-2.69%) |
Feb 21, 2020 | 119.66 | 119.99 | 118.24 | 119.02 | 11,151,833 | -1.47(-1.22%) |
Feb 20, 2020 | 120.21 | 121.25 | 119.65 | 120.49 | 8,470,275 | +0.00(+0.00%) |
Feb 19, 2020 | 119.98 | 121.28 | 119.48 | 120.49 | 8,069,145 | +1.62(+1.36%) |
Feb 18, 2020 | 120.36 | 120.68 | 118.35 | 118.87 | 10,266,134 | -1.59(-1.32%) |
Feb 14, 2020 | 120.79 | 121.10 | 120.00 | 120.46 | 7,563,121 | -0.37(-0.30%) |
Feb 13, 2020 | 120.72 | 121.23 | 119.53 | 120.83 | 8,497,081 | -0.11(-0.09%) |
Feb 12, 2020 | 121.46 | 122.06 | 120.76 | 120.93 | 9,072,132 | +0.00(+0.00%) |
Feb 11, 2020 | 121.16 | 121.65 | 120.74 | 120.93 | 7,506,117 | +0.23(+0.19%) |
Feb 10, 2020 | 120.01 | 120.80 | 119.84 | 120.71 | 6,799,517 | +0.50(+0.42%) |
Feb 07, 2020 | 119.82 | 120.64 | 119.44 | 120.21 | 7,280,009 | -0.39(-0.32%) |
Feb 06, 2020 | 121.14 | 121.19 | 120.15 | 120.59 | 10,261,300 | +0.02(+0.01%) |
Feb 05, 2020 | 119.68 | 120.70 | 119.19 | 120.57 | 11,582,420 | +2.02(+1.70%) |
Feb 04, 2020 | 118.79 | 119.71 | 118.38 | 118.56 | 10,448,297 | +1.68(+1.44%) |
Feb 03, 2020 | 116.25 | 117.64 | 116.25 | 116.88 | 11,435,316 | +0.89(+0.76%) |
Jan 31, 2020 | 117.86 | 118.16 | 115.21 | 115.99 | 14,589,460 | -3.09(-2.60%) |
Jan 30, 2020 | 116.28 | 119.30 | 116.28 | 119.08 | 10,308,578 | +1.45(+1.24%) |
Jan 29, 2020 | 118.14 | 118.78 | 117.16 | 117.63 | 10,642,067 | -0.18(-0.15%) |
Jan 28, 2020 | 116.41 | 118.28 | 116.10 | 117.81 | 14,904,842 | +2.10(+1.82%) |
Jan 27, 2020 | 114.16 | 116.50 | 113.67 | 115.70 | 14,673,704 | -0.98(-0.84%) |
Jan 24, 2020 | 119.50 | 119.56 | 115.96 | 116.68 | 17,306,584 | -2.97(-2.48%) |
Jan 23, 2020 | 118.93 | 119.83 | 118.06 | 119.65 | 10,663,724 | -0.12(-0.10%) |
Jan 22, 2020 | 120.27 | 120.41 | 119.51 | 119.78 | 8,613,551 | -0.14(-0.12%) |
Jan 21, 2020 | 120.22 | 121.00 | 119.79 | 119.92 | 9,668,120 | -1.19(-0.98%) |
Jan 17, 2020 | 120.53 | 121.18 | 120.34 | 121.11 | 16,771,740 | +0.83(+0.69%) |
Jan 16, 2020 | 120.45 | 120.85 | 119.92 | 120.28 | 12,292,022 | +0.46(+0.39%) |
Jan 15, 2020 | 120.80 | 121.46 | 119.31 | 119.81 | 18,588,210 | -1.82(-1.50%) |
Jan 14, 2020 | 120.88 | 123.35 | 120.66 | 121.64 | 28,420,732 | +1.40(+1.17%) |
Jan 13, 2020 | 119.35 | 120.23 | 118.97 | 120.23 | 14,098,776 | +0.99(+0.83%) |
Jan 10, 2020 | 120.24 | 120.28 | 119.02 | 119.24 | 11,630,305 | -1.20(-1.00%) |
Jan 09, 2020 | 120.98 | 121.14 | 120.09 | 120.44 | 10,805,305 | +0.44(+0.36%) |
Jan 08, 2020 | 118.92 | 120.57 | 118.83 | 120.00 | 11,063,557 | +0.93(+0.78%) |
Jan 07, 2020 | 120.30 | 120.81 | 119.02 | 119.08 | 12,033,999 | -2.06(-1.70%) |
Jan 06, 2020 | 119.67 | 121.17 | 119.62 | 121.14 | 11,706,724 | -0.10(-0.08%) |
Jan 03, 2020 | 120.50 | 122.01 | 120.13 | 121.23 | 11,853,394 | -1.62(-1.32%) |
Jan 02, 2020 | 121.72 | 122.86 | 121.26 | 122.85 | 12,407,414 | +1.47(+1.21%) |
Dec 31, 2019 | 120.60 | 121.45 | 120.42 | 121.38 | 8,270,883 | +0.67(+0.56%) |
Dec 30, 2019 | 121.82 | 121.97 | 120.57 | 120.71 | 7,996,675 | -0.44(-0.37%) |
Dec 27, 2019 | 121.29 | 121.70 | 120.75 | 121.16 | 9,036,552 | +0.06(+0.05%) |
Dec 26, 2019 | 120.07 | 121.12 | 119.97 | 121.09 | 7,776,264 | +1.30(+1.08%) |
Dec 24, 2019 | 119.58 | 119.84 | 119.35 | 119.80 | 3,817,666 | +0.33(+0.28%) |
Dec 23, 2019 | 119.81 | 120.08 | 119.19 | 119.47 | 11,184,021 | -0.04(-0.03%) |
Dec 20, 2019 | 120.18 | 120.93 | 119.20 | 119.50 | 34,446,392 | -0.09(-0.08%) |
Dec 19, 2019 | 119.95 | 120.35 | 119.38 | 119.60 | 10,738,442 | -0.60(-0.50%) |
Dec 18, 2019 | 120.29 | 121.05 | 119.92 | 120.20 | 11,922,564 | -0.12(-0.10%) |
Dec 17, 2019 | 119.93 | 120.75 | 119.49 | 120.32 | 13,260,897 | +5.49(+4.78%) |
Dec 16, 2019 | 120.49 | 120.89 | 114.83 | 114.83 | 13,060,146 | -4.30(-3.61%) |
Dec 13, 2019 | 120.12 | 120.89 | 118.61 | 119.13 | 12,167,677 | -1.05(-0.88%) |
Dec 12, 2019 | 117.11 | 120.57 | 116.86 | 120.18 | 15,753,026 | +3.34(+2.86%) |
Dec 11, 2019 | 116.93 | 117.57 | 116.69 | 116.84 | 10,349,686 | -0.28(-0.24%) |
Dec 10, 2019 | 116.03 | 117.35 | 115.70 | 117.11 | 8,651,085 | +0.08(+0.07%) |
Dec 09, 2019 | 117.23 | 117.95 | 117.04 | 117.04 | 9,759,675 | -0.55(-0.47%) |
Dec 06, 2019 | 117.28 | 118.23 | 117.25 | 117.58 | 11,681,080 | +1.72(+1.49%) |
Dec 05, 2019 | 115.53 | 116.08 | 115.09 | 115.86 | 11,010,575 | +0.63(+0.54%) |
Dec 04, 2019 | 113.53 | 115.35 | 113.19 | 115.23 | 11,849,926 | +2.23(+1.97%) |
Dec 03, 2019 | 113.00 | 113.16 | 111.97 | 113.00 | 12,229,766 | -1.47(-1.28%) |