Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 162.46 | 162.46 | 162.46 | 64,158,536 | -1.44(-0.88%) | |
Dec 30, 2020 | 166.66 | 166.71 | 163.74 | 163.91 | 64,158,536 | -1.80(-1.09%) |
Dec 29, 2020 | 165.11 | 167.14 | 163.68 | 165.71 | 97,533,032 | +1.90(+1.16%) |
Dec 28, 2020 | 159.32 | 164.81 | 158.26 | 163.81 | 113,761,704 | +5.55(+3.51%) |
Dec 24, 2020 | 159.32 | 159.72 | 158.08 | 158.26 | 29,106,284 | -0.63(-0.40%) |
Dec 23, 2020 | 159.87 | 160.13 | 158.84 | 158.89 | 41,855,876 | -1.06(-0.66%) |
Dec 22, 2020 | 159.77 | 160.72 | 158.63 | 159.95 | 47,518,680 | +0.02(+0.01%) |
Dec 21, 2020 | 159.62 | 160.97 | 157.93 | 159.93 | 76,750,000 | +0.23(+0.14%) |
Dec 18, 2020 | 161.82 | 162.09 | 158.21 | 159.71 | 120,195,984 | -1.72(-1.06%) |
Dec 17, 2020 | 162.12 | 162.79 | 160.67 | 161.42 | 69,537,616 | -0.24(-0.15%) |
Dec 16, 2020 | 158.43 | 161.97 | 157.81 | 161.67 | 88,633,976 | +3.78(+2.40%) |
Dec 15, 2020 | 158.68 | 159.05 | 156.16 | 157.88 | 66,548,524 | +0.41(+0.26%) |
Dec 14, 2020 | 156.78 | 159.15 | 155.93 | 157.48 | 83,092,032 | +2.02(+1.30%) |
Dec 11, 2020 | 154.47 | 155.57 | 153.28 | 155.46 | 61,436,132 | +0.74(+0.48%) |
Dec 10, 2020 | 154.09 | 156.74 | 153.44 | 154.71 | 60,613,840 | -0.13(-0.09%) |
Dec 09, 2020 | 158.02 | 158.35 | 154.04 | 154.85 | 82,088,624 | -3.65(-2.30%) |
Dec 08, 2020 | 157.57 | 158.83 | 155.63 | 158.49 | 65,724,372 | +0.96(+0.61%) |
Dec 07, 2020 | 157.45 | 158.66 | 156.72 | 157.53 | 54,945,964 | -0.23(-0.14%) |
Dec 04, 2020 | 159.53 | 159.53 | 157.57 | 157.76 | 58,409,028 | -1.20(-0.76%) |
Dec 03, 2020 | 159.90 | 161.05 | 158.69 | 158.96 | 57,866,616 | -0.84(-0.52%) |
Dec 02, 2020 | 160.71 | 161.22 | 158.29 | 159.80 | 62,594,208 | -0.83(-0.51%) |
Dec 01, 2020 | 159.05 | 162.07 | 157.49 | 160.63 | 90,962,296 | +2.60(+1.64%) |
Nov 30, 2020 | 160.05 | 161.04 | 155.91 | 158.03 | 81,171,952 | -1.36(-0.85%) |
Nov 27, 2020 | 160.19 | 160.43 | 159.13 | 159.39 | 47,968,536 | +0.51(+0.32%) |
Nov 25, 2020 | 156.72 | 159.53 | 156.65 | 158.88 | 75,986,264 | +3.34(+2.15%) |
Nov 24, 2020 | 154.66 | 156.34 | 153.95 | 155.54 | 71,909,064 | +0.98(+0.63%) |
Nov 23, 2020 | 155.47 | 156.62 | 152.91 | 154.56 | 93,601,672 | -0.05(-0.03%) |
Nov 20, 2020 | 155.49 | 156.28 | 154.54 | 154.61 | 67,760,968 | -0.88(-0.57%) |
Nov 19, 2020 | 154.90 | 155.88 | 153.69 | 155.49 | 60,084,200 | +0.58(+0.37%) |
Nov 18, 2020 | 156.33 | 156.63 | 154.89 | 154.91 | 58,126,164 | -1.51(-0.96%) |
Nov 17, 2020 | 158.80 | 159.09 | 156.40 | 156.41 | 68,747,104 | +0.23(+0.15%) |
Nov 16, 2020 | 154.30 | 156.77 | 153.27 | 156.19 | 76,196,080 | +0.11(+0.07%) |
Nov 13, 2020 | 155.73 | 156.72 | 153.91 | 156.07 | 75,426,952 | +0.92(+0.60%) |
Nov 12, 2020 | 157.63 | 158.42 | 153.94 | 155.15 | 87,457,456 | -1.35(-0.86%) |
Nov 11, 2020 | 152.73 | 156.59 | 152.14 | 156.50 | 87,377,808 | +5.11(+3.37%) |
Nov 10, 2020 | 154.39 | 155.34 | 150.62 | 151.40 | 131,586,408 | -5.42(-3.46%) |
Nov 09, 2020 | 160.17 | 164.06 | 155.24 | 156.82 | 143,708,288 | -8.36(-5.06%) |
Nov 06, 2020 | 164.84 | 165.71 | 161.22 | 165.18 | 93,164,568 | -0.53(-0.32%) |
Nov 05, 2020 | 165.61 | 167.94 | 164.06 | 165.71 | 115,557,280 | +4.03(+2.49%) |
Nov 04, 2020 | 157.63 | 161.86 | 156.62 | 161.68 | 136,724,736 | +9.62(+6.32%) |
Nov 03, 2020 | 150.57 | 153.38 | 148.70 | 152.06 | 97,773,920 | +2.19(+1.46%) |
Nov 02, 2020 | 152.73 | 153.62 | 147.16 | 149.87 | 145,231,200 | -1.58(-1.04%) |
Oct 30, 2020 | 157.52 | 157.98 | 150.60 | 151.45 | 168,314,864 | -8.72(-5.45%) |
Oct 29, 2020 | 159.69 | 162.48 | 157.83 | 160.17 | 131,899,920 | +2.41(+1.53%) |
Oct 28, 2020 | 162.08 | 162.82 | 157.75 | 157.77 | 111,817,824 | -6.16(-3.76%) |
Oct 27, 2020 | 160.87 | 164.20 | 160.19 | 163.93 | 85,842,992 | +3.96(+2.47%) |
Oct 26, 2020 | 159.56 | 163.76 | 157.29 | 159.98 | 118,164,032 | +0.13(+0.08%) |
Oct 23, 2020 | 159.18 | 159.89 | 156.63 | 159.84 | 69,495,040 | +1.40(+0.88%) |
Oct 22, 2020 | 159.12 | 159.56 | 155.73 | 158.45 | 84,346,176 | -0.43(-0.27%) |
Oct 21, 2020 | 160.25 | 161.31 | 157.63 | 158.87 | 91,854,512 | -1.60(-1.00%) |
Oct 20, 2020 | 160.74 | 162.92 | 159.23 | 160.47 | 90,277,776 | +0.49(+0.31%) |
Oct 19, 2020 | 164.59 | 166.06 | 159.26 | 159.98 | 104,574,472 | -3.27(-2.00%) |
Oct 16, 2020 | 167.77 | 169.58 | 157.63 | 163.25 | 129,790,488 | -3.29(-1.97%) |
Oct 15, 2020 | 164.21 | 167.40 | 163.62 | 166.54 | 104,490,800 | -1.25(-0.74%) |
Oct 14, 2020 | 171.95 | 172.84 | 166.61 | 167.79 | 116,665,360 | -3.99(-2.32%) |
Oct 13, 2020 | 172.99 | 174.21 | 170.81 | 171.78 | 115,033,488 | +0.03(+0.02%) |
Oct 12, 2020 | 167.10 | 174.40 | 166.59 | 171.74 | 167,311,952 | +7.80(+4.76%) |
Oct 09, 2020 | 160.12 | 164.06 | 159.52 | 163.95 | 98,386,816 | +4.79(+3.01%) |
Oct 08, 2020 | 160.87 | 161.28 | 158.38 | 159.15 | 63,559,212 | -0.26(-0.16%) |
Oct 07, 2020 | 156.38 | 159.62 | 156.25 | 159.41 | 86,289,960 | +4.78(+3.09%) |
Oct 06, 2020 | 157.88 | 158.73 | 154.14 | 154.63 | 101,804,680 | -4.95(-3.10%) |
Oct 05, 2020 | 156.92 | 159.75 | 156.67 | 159.59 | 75,352,840 | +3.70(+2.37%) |
Oct 02, 2020 | 157.31 | 159.41 | 155.78 | 155.88 | 112,523,984 | -4.80(-2.99%) |
Oct 01, 2020 | 160.02 | 160.82 | 158.23 | 160.69 | 99,591,504 | +3.62(+2.30%) |
Sep 30, 2020 | 156.69 | 160.27 | 156.33 | 157.07 | 98,037,840 | +0.19(+0.12%) |
Sep 29, 2020 | 158.40 | 159.04 | 156.26 | 156.88 | 70,161,504 | -1.46(-0.92%) |
Sep 28, 2020 | 157.07 | 158.38 | 155.49 | 158.33 | 84,431,440 | +3.94(+2.55%) |
Sep 25, 2020 | 152.38 | 154.71 | 149.60 | 154.39 | 92,521,056 | +3.76(+2.49%) |
Sep 24, 2020 | 148.54 | 153.10 | 147.90 | 150.63 | 110,725,024 | +0.99(+0.66%) |
Sep 23, 2020 | 155.66 | 155.98 | 149.27 | 149.64 | 113,075,896 | -6.44(-4.13%) |
Sep 22, 2020 | 151.34 | 156.33 | 149.66 | 156.08 | 138,929,920 | +8.41(+5.69%) |
Sep 21, 2020 | 144.98 | 147.75 | 143.21 | 147.68 | 122,424,192 | +0.28(+0.19%) |
Sep 18, 2020 | 151.23 | 151.53 | 144.94 | 147.40 | 178,268,224 | -2.69(-1.79%) |
Sep 17, 2020 | 150.11 | 151.12 | 148.28 | 150.08 | 129,095,064 | -3.46(-2.25%) |
Sep 16, 2020 | 158.63 | 158.99 | 153.35 | 153.54 | 90,622,024 | -3.89(-2.47%) |
Sep 15, 2020 | 156.44 | 158.38 | 155.08 | 157.44 | 80,413,248 | +2.65(+1.71%) |
Sep 14, 2020 | 158.28 | 159.00 | 154.44 | 154.78 | 90,675,464 | -0.66(-0.42%) |
Sep 11, 2020 | 160.06 | 160.49 | 153.84 | 155.44 | 102,117,568 | -2.94(-1.85%) |
Sep 10, 2020 | 164.97 | 167.10 | 158.16 | 158.38 | 106,751,680 | -4.66(-2.86%) |
Sep 09, 2020 | 159.77 | 164.77 | 158.88 | 163.05 | 103,822,928 | +5.92(+3.77%) |
Sep 08, 2020 | 156.83 | 162.16 | 156.13 | 157.12 | 121,873,216 | -7.22(-4.39%) |
Sep 04, 2020 | 165.51 | 168.68 | 155.19 | 164.34 | 176,047,008 | -3.66(-2.18%) |
Sep 03, 2020 | 173.84 | 174.01 | 164.76 | 168.00 | 163,246,608 | -8.13(-4.61%) |
Sep 02, 2020 | 176.93 | 177.20 | 173.93 | 176.13 | 78,672,928 | +1.19(+0.68%) |
Sep 01, 2020 | 174.07 | 175.28 | 172.94 | 174.94 | 68,876,824 | +2.80(+1.62%) |
Aug 31, 2020 | 170.05 | 174.34 | 169.85 | 172.14 | 83,809,040 | +2.45(+1.44%) |
Aug 28, 2020 | 170.75 | 171.27 | 168.93 | 169.69 | 58,074,244 | +0.09(+0.05%) |
Aug 27, 2020 | 172.10 | 172.25 | 168.50 | 169.60 | 85,409,816 | -2.09(-1.22%) |
Aug 26, 2020 | 167.16 | 172.18 | 166.84 | 171.69 | 130,285,552 | +4.76(+2.85%) |
Aug 25, 2020 | 164.36 | 167.48 | 162.97 | 166.93 | 79,966,240 | +1.95(+1.18%) |
Aug 24, 2020 | 165.12 | 168.62 | 162.50 | 164.99 | 93,479,144 | +1.13(+0.69%) |
Aug 21, 2020 | 164.36 | 165.33 | 163.38 | 163.85 | 71,684,176 | -0.63(-0.38%) |
Aug 20, 2020 | 162.22 | 165.24 | 161.52 | 164.48 | 66,758,276 | +1.84(+1.13%) |
Aug 19, 2020 | 164.76 | 165.41 | 162.42 | 162.64 | 83,667,024 | -2.59(-1.57%) |
Aug 18, 2020 | 160.22 | 165.61 | 159.91 | 165.24 | 107,025,144 | +6.49(+4.09%) |
Aug 17, 2020 | 158.28 | 159.37 | 157.34 | 158.75 | 53,891,412 | +1.72(+1.09%) |
Aug 14, 2020 | 158.54 | 158.54 | 155.63 | 157.03 | 55,163,416 | -0.65(-0.41%) |
Aug 13, 2020 | 158.78 | 160.50 | 157.38 | 157.68 | 63,032,936 | -0.06(-0.04%) |
Aug 12, 2020 | 155.03 | 158.35 | 154.71 | 157.74 | 70,636,776 | +4.07(+2.65%) |
Aug 11, 2020 | 155.29 | 157.59 | 153.29 | 153.67 | 74,456,032 | -3.37(-2.14%) |
Aug 10, 2020 | 158.14 | 158.25 | 154.71 | 157.04 | 63,378,428 | -0.96(-0.61%) |
Aug 07, 2020 | 160.82 | 161.66 | 156.66 | 158.00 | 78,907,120 | -2.87(-1.78%) |
Aug 06, 2020 | 159.34 | 161.99 | 157.90 | 160.87 | 78,886,968 | +1.00(+0.62%) |
Aug 05, 2020 | 156.82 | 160.30 | 156.00 | 159.88 | 78,597,976 | +3.52(+2.25%) |
Aug 04, 2020 | 154.70 | 157.99 | 154.70 | 156.36 | 94,043,368 | +1.13(+0.73%) |
Aug 03, 2020 | 158.65 | 158.83 | 154.84 | 155.23 | 101,603,824 | -2.63(-1.67%) |
Jul 31, 2020 | 161.82 | 161.96 | 157.18 | 157.86 | 162,046,160 | +5.63(+3.70%) |
Jul 30, 2020 | 150.35 | 154.24 | 149.90 | 152.24 | 122,390,448 | +0.91(+0.60%) |
Jul 29, 2020 | 151.19 | 151.60 | 149.49 | 151.32 | 59,500,752 | +1.66(+1.11%) |
Jul 28, 2020 | 152.35 | 153.49 | 149.44 | 149.66 | 62,619,828 | -2.74(-1.80%) |
Jul 27, 2020 | 152.74 | 154.54 | 150.44 | 152.40 | 83,434,256 | +2.31(+1.54%) |
Jul 24, 2020 | 146.16 | 151.22 | 144.06 | 150.09 | 112,912,896 | +1.12(+0.75%) |
Jul 23, 2020 | 154.55 | 154.55 | 148.15 | 148.98 | 113,263,320 | -5.66(-3.66%) |
Jul 22, 2020 | 155.88 | 157.13 | 152.90 | 154.63 | 82,150,328 | -1.91(-1.22%) |
Jul 21, 2020 | 161.25 | 161.65 | 154.92 | 156.55 | 122,820,520 | -2.92(-1.83%) |
Jul 20, 2020 | 149.66 | 159.69 | 149.35 | 159.47 | 152,157,248 | +11.72(+7.93%) |
Jul 17, 2020 | 150.10 | 150.84 | 147.08 | 147.75 | 95,449,928 | -1.89(-1.26%) |
Jul 16, 2020 | 148.20 | 151.24 | 145.57 | 149.64 | 128,052,912 | -0.45(-0.30%) |
Jul 15, 2020 | 153.65 | 154.55 | 148.31 | 150.09 | 115,931,440 | -3.75(-2.44%) |
Jul 14, 2020 | 154.09 | 156.00 | 147.15 | 153.84 | 144,768,736 | -1.00(-0.64%) |
Jul 13, 2020 | 162.17 | 166.82 | 153.06 | 154.84 | 154,443,232 | -4.79(-3.00%) |
Jul 10, 2020 | 159.21 | 160.37 | 156.42 | 159.62 | 109,976,008 | +0.87(+0.55%) |
Jul 09, 2020 | 155.43 | 159.32 | 153.34 | 158.76 | 127,888,888 | +4.43(+2.87%) |
Jul 08, 2020 | 150.78 | 154.33 | 150.27 | 154.33 | 100,875,096 | +4.38(+2.92%) |
Jul 07, 2020 | 152.57 | 153.12 | 149.15 | 149.95 | 105,300,800 | -2.55(-1.67%) |
Jul 06, 2020 | 146.40 | 152.63 | 146.16 | 152.49 | 137,759,984 | +8.32(+5.77%) |
Jul 02, 2020 | 145.26 | 147.43 | 143.22 | 144.18 | 132,176,088 | +0.58(+0.40%) |
Jul 01, 2020 | 137.58 | 144.41 | 137.38 | 143.60 | 127,465,600 | +5.98(+4.35%) |
Jun 30, 2020 | 133.94 | 138.16 | 133.44 | 137.62 | 75,515,064 | +3.91(+2.93%) |
Jun 29, 2020 | 134.19 | 134.52 | 131.19 | 133.71 | 84,596,608 | -0.62(-0.46%) |
Jun 26, 2020 | 138.43 | 138.80 | 134.09 | 134.33 | 130,319,736 | -3.08(-2.24%) |
Jun 25, 2020 | 136.66 | 137.49 | 135.29 | 137.41 | 59,468,396 | +1.01(+0.74%) |
Jun 24, 2020 | 138.69 | 139.47 | 135.73 | 136.40 | 90,576,816 | -1.50(-1.09%) |
Jun 23, 2020 | 135.98 | 138.83 | 135.58 | 137.90 | 84,718,992 | +2.52(+1.86%) |
Jun 22, 2020 | 133.91 | 135.43 | 133.14 | 135.37 | 64,269,316 | +1.94(+1.45%) |
Jun 19, 2020 | 133.59 | 134.56 | 132.64 | 133.44 | 115,809,696 | +1.05(+0.79%) |
Jun 18, 2020 | 132.04 | 132.67 | 131.50 | 132.39 | 49,735,580 | +0.65(+0.49%) |
Jun 17, 2020 | 132.06 | 132.44 | 131.28 | 131.74 | 59,211,292 | +1.28(+0.98%) |
Jun 16, 2020 | 130.69 | 130.69 | 128.50 | 130.46 | 71,976,960 | +2.12(+1.66%) |
Jun 15, 2020 | 126.03 | 128.90 | 125.11 | 128.33 | 77,549,232 | +1.38(+1.09%) |
Jun 12, 2020 | 129.75 | 130.77 | 124.87 | 126.95 | 108,977,664 | -0.65(-0.51%) |
Jun 11, 2020 | 129.59 | 133.26 | 126.51 | 127.60 | 116,041,456 | -4.46(-3.38%) |
Jun 10, 2020 | 131.94 | 135.80 | 131.00 | 132.06 | 99,030,504 | +2.32(+1.79%) |
Jun 09, 2020 | 126.17 | 131.01 | 125.95 | 129.74 | 103,689,360 | +3.83(+3.04%) |
Jun 08, 2020 | 124.72 | 126.20 | 124.08 | 125.91 | 79,548,400 | +2.05(+1.65%) |
Jun 05, 2020 | 121.94 | 124.14 | 121.57 | 123.86 | 66,283,504 | +1.12(+0.91%) |
Jun 04, 2020 | 123.58 | 125.08 | 122.21 | 122.74 | 59,078,300 | -0.89(-0.72%) |
Jun 03, 2020 | 123.11 | 124.11 | 122.77 | 123.63 | 53,477,560 | +0.30(+0.24%) |
Jun 02, 2020 | 123.06 | 123.39 | 121.98 | 123.33 | 50,673,580 | +0.07(+0.06%) |
Jun 01, 2020 | 122.11 | 123.56 | 121.92 | 123.26 | 58,834,408 | +1.43(+1.17%) |
May 29, 2020 | 120.51 | 121.83 | 119.63 | 121.83 | 70,751,984 | +2.06(+1.72%) |
May 28, 2020 | 118.94 | 121.56 | 118.63 | 119.77 | 63,972,060 | -0.46(-0.39%) |
May 27, 2020 | 119.97 | 120.40 | 116.23 | 120.24 | 101,351,256 | -0.57(-0.47%) |
May 26, 2020 | 122.61 | 122.81 | 120.42 | 120.81 | 71,483,104 | -0.75(-0.62%) |
May 22, 2020 | 122.46 | 123.20 | 121.22 | 121.56 | 57,474,836 | -0.55(-0.45%) |
May 21, 2020 | 124.71 | 125.98 | 121.84 | 122.11 | 102,427,040 | -2.50(-2.01%) |
May 20, 2020 | 123.60 | 124.71 | 123.07 | 124.60 | 80,043,200 | +2.42(+1.98%) |
May 19, 2020 | 121.21 | 123.96 | 121.16 | 122.18 | 86,506,864 | +1.15(+0.95%) |
May 18, 2020 | 119.94 | 121.36 | 118.92 | 121.03 | 87,478,384 | +0.82(+0.68%) |
May 15, 2020 | 118.15 | 120.27 | 117.54 | 120.21 | 84,897,168 | +1.04(+0.88%) |
May 14, 2020 | 117.77 | 119.29 | 117.38 | 119.16 | 73,068,440 | +1.04(+0.88%) |
May 13, 2020 | 118.06 | 120.10 | 116.62 | 118.12 | 95,823,848 | +0.55(+0.47%) |
May 12, 2020 | 120.31 | 120.67 | 117.47 | 117.57 | 61,501,884 | -2.60(-2.16%) |
May 11, 2020 | 118.46 | 120.70 | 118.33 | 120.17 | 65,290,432 | +1.47(+1.24%) |
May 08, 2020 | 118.33 | 119.08 | 117.57 | 118.70 | 64,375,024 | +0.75(+0.64%) |
May 07, 2020 | 118.46 | 118.52 | 116.88 | 117.95 | 68,005,064 | +0.66(+0.57%) |
May 06, 2020 | 116.20 | 117.60 | 115.73 | 117.29 | 62,457,428 | +1.67(+1.44%) |
May 05, 2020 | 116.73 | 117.27 | 115.09 | 115.62 | 64,979,324 | +0.09(+0.08%) |
May 04, 2020 | 112.55 | 116.08 | 112.55 | 115.53 | 97,435,664 | +1.49(+1.31%) |
May 01, 2020 | 116.57 | 117.84 | 112.64 | 114.03 | 195,911,616 | -9.38(-7.60%) |
Apr 30, 2020 | 120.71 | 123.46 | 119.52 | 123.41 | 190,511,424 | +5.05(+4.27%) |
Apr 29, 2020 | 116.23 | 119.31 | 115.23 | 118.36 | 91,719,056 | +2.92(+2.53%) |
Apr 28, 2020 | 118.33 | 118.40 | 115.03 | 115.43 | 105,544,088 | -3.09(-2.61%) |
Apr 27, 2020 | 121.87 | 121.96 | 117.87 | 118.52 | 113,082,896 | -1.71(-1.42%) |
Apr 24, 2020 | 120.57 | 120.74 | 118.82 | 120.23 | 76,814,208 | +0.54(+0.45%) |
Apr 23, 2020 | 119.72 | 120.93 | 118.83 | 119.69 | 101,440,160 | +1.79(+1.52%) |
Apr 22, 2020 | 118.17 | 119.42 | 117.27 | 117.90 | 84,496,248 | +1.76(+1.52%) |
Apr 21, 2020 | 120.55 | 121.13 | 113.72 | 116.13 | 149,793,360 | -3.27(-2.74%) |
Apr 20, 2020 | 119.22 | 121.96 | 119.02 | 119.40 | 115,506,624 | +0.93(+0.78%) |
Apr 17, 2020 | 118.34 | 119.72 | 115.53 | 118.47 | 158,972,960 | -1.66(-1.38%) |
Apr 16, 2020 | 117.03 | 122.76 | 116.48 | 120.13 | 240,941,760 | +5.01(+4.36%) |
Apr 15, 2020 | 112.62 | 116.39 | 111.99 | 115.11 | 137,472,496 | +1.22(+1.07%) |
Apr 14, 2020 | 109.77 | 114.33 | 109.05 | 113.90 | 161,842,368 | +5.71(+5.28%) |
Apr 13, 2020 | 101.76 | 108.74 | 101.66 | 108.19 | 134,523,216 | +6.29(+6.17%) |
Apr 09, 2020 | 101.97 | 102.41 | 100.65 | 101.90 | 93,330,960 | -0.01(-0.01%) |
Apr 08, 2020 | 100.81 | 101.96 | 100.32 | 101.91 | 79,617,304 | +1.57(+1.56%) |
Apr 07, 2020 | 100.62 | 101.55 | 99.65 | 100.34 | 102,417,576 | +0.70(+0.70%) |
Apr 06, 2020 | 96.57 | 99.69 | 96.27 | 99.65 | 115,620,872 | +4.54(+4.77%) |
Apr 03, 2020 | 95.33 | 96.09 | 94.24 | 95.11 | 72,365,768 | -0.61(-0.64%) |
Apr 02, 2020 | 94.86 | 96.15 | 94.28 | 95.72 | 86,880,888 | +0.56(+0.58%) |
Apr 01, 2020 | 96.42 | 97.02 | 94.43 | 95.16 | 82,569,112 | -2.10(-2.16%) |
Mar 31, 2020 | 97.99 | 99.42 | 96.97 | 97.26 | 102,637,288 | -0.71(-0.72%) |
Mar 30, 2020 | 95.92 | 98.45 | 95.39 | 97.97 | 122,735,584 | +3.19(+3.36%) |
Mar 27, 2020 | 96.32 | 96.76 | 94.77 | 94.78 | 108,009,392 | -2.76(-2.83%) |
Mar 26, 2020 | 94.88 | 97.59 | 94.24 | 97.55 | 124,859,184 | +3.47(+3.69%) |
Mar 25, 2020 | 95.81 | 97.28 | 94.07 | 94.07 | 129,796,488 | -2.71(-2.80%) |
Mar 24, 2020 | 97.35 | 97.52 | 94.79 | 96.78 | 143,106,672 | +1.86(+1.96%) |
Mar 23, 2020 | 91.17 | 95.74 | 90.39 | 94.92 | 156,396,656 | +2.83(+3.07%) |
Mar 20, 2020 | 96.09 | 97.62 | 90.82 | 92.09 | 196,817,744 | -1.33(-1.42%) |
Mar 19, 2020 | 92.78 | 97.02 | 91.42 | 93.42 | 208,383,392 | +2.13(+2.33%) |
Mar 18, 2020 | 87.29 | 91.87 | 87.05 | 91.29 | 192,900,688 | +1.11(+1.23%) |
Mar 17, 2020 | 88.57 | 92.67 | 84.26 | 90.18 | 218,624,176 | +3.68(+4.26%) |
Mar 16, 2020 | 81.88 | 87.77 | 81.11 | 86.50 | 178,596,544 | -2.54(-2.86%) |
Mar 13, 2020 | 87.54 | 89.11 | 83.83 | 89.04 | 176,608,320 | +5.41(+6.46%) |
Mar 12, 2020 | 85.90 | 88.04 | 83.55 | 83.63 | 227,228,992 | -7.20(-7.92%) |
Mar 11, 2020 | 92.67 | 93.35 | 89.86 | 90.83 | 112,995,288 | -3.54(-3.75%) |
Mar 10, 2020 | 93.32 | 94.49 | 90.70 | 94.37 | 142,832,240 | +4.55(+5.07%) |
Mar 09, 2020 | 88.48 | 92.92 | 87.86 | 89.82 | 156,225,664 | -5.01(-5.29%) |
Mar 06, 2020 | 93.53 | 95.32 | 93.26 | 94.83 | 105,718,016 | -1.14(-1.19%) |
Mar 05, 2020 | 96.42 | 97.81 | 95.28 | 95.98 | 95,002,280 | -2.58(-2.62%) |
Mar 04, 2020 | 97.10 | 98.67 | 95.87 | 98.56 | 95,446,984 | +3.33(+3.50%) |
Mar 03, 2020 | 98.54 | 99.58 | 94.18 | 95.23 | 150,772,048 | -2.24(-2.30%) |
Mar 02, 2020 | 95.10 | 97.50 | 93.28 | 97.47 | 135,219,184 | +3.50(+3.73%) |
Feb 28, 2020 | 90.50 | 94.27 | 90.34 | 93.97 | 190,320,496 | -0.03(-0.03%) |
Feb 27, 2020 | 96.49 | 98.52 | 93.92 | 93.99 | 162,628,448 | -4.75(-4.81%) |
Feb 26, 2020 | 98.28 | 100.50 | 97.79 | 98.75 | 104,738,480 | +0.34(+0.35%) |
Feb 25, 2020 | 101.08 | 101.49 | 97.69 | 98.41 | 124,285,800 | -1.82(-1.82%) |
Feb 24, 2020 | 99.92 | 101.73 | 99.17 | 100.23 | 130,731,336 | -4.32(-4.14%) |
Feb 21, 2020 | 106.86 | 106.98 | 104.16 | 104.55 | 93,232,728 | -2.85(-2.65%) |
Feb 20, 2020 | 108.40 | 108.58 | 106.12 | 107.40 | 62,663,652 | -0.85(-0.79%) |
Feb 19, 2020 | 108.14 | 109.00 | 107.80 | 108.26 | 51,218,380 | +0.72(+0.67%) |
Feb 18, 2020 | 106.00 | 108.05 | 105.96 | 107.53 | 59,059,376 | +1.04(+0.97%) |
Feb 14, 2020 | 107.53 | 107.70 | 106.05 | 106.49 | 52,244,568 | -0.75(-0.70%) |
Feb 13, 2020 | 107.00 | 108.26 | 106.85 | 107.24 | 60,635,752 | -0.51(-0.47%) |
Feb 12, 2020 | 107.91 | 108.76 | 107.51 | 107.75 | 66,546,620 | +0.46(+0.43%) |
Feb 11, 2020 | 107.29 | 109.04 | 106.55 | 107.29 | 115,006,144 | +0.84(+0.79%) |
Feb 10, 2020 | 104.01 | 106.53 | 104.00 | 106.44 | 101,207,016 | +2.72(+2.63%) |
Feb 07, 2020 | 101.86 | 104.68 | 101.67 | 103.72 | 102,145,640 | +1.45(+1.42%) |
Feb 06, 2020 | 101.81 | 102.57 | 101.00 | 102.27 | 63,718,164 | +0.52(+0.51%) |
Feb 05, 2020 | 103.31 | 103.31 | 101.36 | 101.75 | 87,599,808 | -0.49(-0.48%) |
Feb 04, 2020 | 101.26 | 102.75 | 100.53 | 102.24 | 105,745,264 | +2.27(+2.27%) |
Feb 03, 2020 | 100.29 | 102.19 | 99.78 | 99.97 | 118,117,744 | -0.23(-0.22%) |
Jan 31, 2020 | 102.33 | 102.55 | 99.88 | 100.20 | 312,076,128 | +6.89(+7.38%) |
Jan 30, 2020 | 92.68 | 93.42 | 92.31 | 93.31 | 122,076,656 | +0.63(+0.68%) |
Jan 29, 2020 | 92.98 | 93.52 | 92.53 | 92.68 | 41,845,148 | +0.24(+0.26%) |
Jan 28, 2020 | 91.81 | 92.69 | 91.29 | 92.45 | 56,148,848 | +1.24(+1.36%) |
Jan 27, 2020 | 90.79 | 91.83 | 90.55 | 91.20 | 70,631,864 | -1.66(-1.79%) |
Jan 24, 2020 | 94.35 | 94.53 | 92.16 | 92.86 | 75,499,120 | -1.14(-1.22%) |
Jan 23, 2020 | 94.03 | 94.28 | 93.42 | 94.01 | 49,761,620 | -0.14(-0.15%) |
Jan 22, 2020 | 94.58 | 94.90 | 93.95 | 94.15 | 64,395,012 | -0.23(-0.24%) |
Jan 21, 2020 | 93.03 | 94.49 | 92.78 | 94.38 | 74,253,840 | +1.36(+1.46%) |
Jan 17, 2020 | 94.07 | 94.11 | 92.64 | 93.02 | 80,134,000 | -0.66(-0.70%) |
Jan 16, 2020 | 93.93 | 94.06 | 93.08 | 93.68 | 53,205,180 | +0.79(+0.85%) |
Jan 15, 2020 | 93.39 | 93.72 | 92.54 | 92.88 | 57,990,768 | -0.37(-0.40%) |
Jan 14, 2020 | 94.07 | 94.13 | 92.71 | 93.25 | 68,980,592 | -1.09(-1.16%) |
Jan 13, 2020 | 94.34 | 94.68 | 93.82 | 94.34 | 55,747,604 | +0.41(+0.43%) |
Jan 10, 2020 | 95.05 | 95.12 | 93.78 | 93.94 | 57,272,364 | -0.89(-0.94%) |
Jan 09, 2020 | 95.27 | 95.67 | 94.57 | 94.83 | 63,494,540 | +0.45(+0.48%) |
Jan 08, 2020 | 94.68 | 95.33 | 94.10 | 94.38 | 70,324,800 | -0.74(-0.78%) |
Jan 07, 2020 | 95.00 | 95.47 | 94.38 | 95.12 | 81,123,040 | +0.20(+0.21%) |
Jan 06, 2020 | 92.78 | 94.96 | 92.78 | 94.92 | 81,420,736 | +1.39(+1.49%) |
Jan 03, 2020 | 93.01 | 94.09 | 93.01 | 93.53 | 75,509,144 | -1.15(-1.21%) |