Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 138.82 | 139.56 | 136.53 | 137.82 | 4,080,820 | -1.84(-1.32%) |
Oct 29, 2020 | 139.99 | 141.32 | 138.86 | 139.66 | 2,383,182 | -0.87(-0.62%) |
Oct 28, 2020 | 140.26 | 142.39 | 139.53 | 140.53 | 2,933,531 | -1.65(-1.16%) |
Oct 27, 2020 | 143.12 | 143.85 | 141.86 | 142.18 | 2,657,222 | -0.85(-0.59%) |
Oct 26, 2020 | 143.81 | 144.31 | 141.51 | 143.03 | 2,551,418 | -2.05(-1.41%) |
Oct 23, 2020 | 145.22 | 145.22 | 143.79 | 145.07 | 2,006,834 | +0.57(+0.39%) |
Oct 22, 2020 | 147.65 | 147.93 | 144.27 | 144.50 | 4,029,783 | -3.34(-2.26%) |
Oct 21, 2020 | 150.07 | 150.47 | 147.54 | 147.84 | 3,350,477 | -1.43(-0.96%) |
Oct 20, 2020 | 149.35 | 151.58 | 148.32 | 149.27 | 2,980,822 | +0.74(+0.50%) |
Oct 19, 2020 | 150.49 | 151.17 | 148.32 | 148.53 | 2,564,687 | -0.79(-0.53%) |
Oct 16, 2020 | 150.22 | 151.43 | 148.81 | 149.32 | 5,576,392 | -0.49(-0.33%) |
Oct 15, 2020 | 146.53 | 149.81 | 145.88 | 149.81 | 2,053,321 | +1.35(+0.91%) |
Oct 14, 2020 | 150.28 | 150.44 | 147.22 | 148.46 | 2,524,551 | -1.51(-1.01%) |
Oct 13, 2020 | 149.16 | 150.91 | 148.62 | 149.97 | 2,225,449 | +0.97(+0.65%) |
Oct 12, 2020 | 148.76 | 149.84 | 148.14 | 149.00 | 2,690,802 | +0.78(+0.53%) |
Oct 09, 2020 | 146.86 | 149.22 | 146.77 | 148.22 | 2,852,421 | +1.67(+1.14%) |
Oct 08, 2020 | 147.22 | 147.87 | 146.12 | 146.55 | 2,416,738 | +1.07(+0.73%) |
Oct 07, 2020 | 144.92 | 146.32 | 144.51 | 145.48 | 3,232,558 | +2.06(+1.43%) |
Oct 06, 2020 | 146.20 | 146.66 | 142.70 | 143.43 | 3,238,044 | -2.79(-1.91%) |
Oct 05, 2020 | 144.86 | 146.96 | 144.86 | 146.21 | 2,505,379 | +2.16(+1.50%) |
Oct 02, 2020 | 141.71 | 144.86 | 141.39 | 144.05 | 2,185,428 | +0.45(+0.32%) |
Oct 01, 2020 | 143.43 | 145.67 | 143.15 | 143.60 | 4,269,986 | +1.07(+0.75%) |
Sep 30, 2020 | 142.56 | 144.09 | 141.70 | 142.53 | 3,099,235 | +0.44(+0.31%) |
Sep 29, 2020 | 141.92 | 143.44 | 141.13 | 142.09 | 3,075,278 | +0.43(+0.31%) |
Sep 28, 2020 | 140.29 | 142.79 | 140.02 | 141.66 | 4,006,477 | +1.91(+1.37%) |
Sep 25, 2020 | 137.50 | 140.48 | 137.40 | 139.75 | 3,029,910 | +2.13(+1.55%) |
Sep 24, 2020 | 137.28 | 139.03 | 135.90 | 137.62 | 3,560,060 | +0.90(+0.66%) |
Sep 23, 2020 | 139.32 | 140.52 | 136.15 | 136.72 | 3,092,213 | -2.78(-1.99%) |
Sep 22, 2020 | 136.85 | 139.83 | 136.65 | 139.50 | 4,785,925 | +3.82(+2.82%) |
Sep 21, 2020 | 134.48 | 135.80 | 132.60 | 135.68 | 3,709,693 | +0.94(+0.70%) |
Sep 18, 2020 | 133.75 | 135.38 | 133.33 | 134.74 | 3,992,793 | +1.10(+0.82%) |
Sep 17, 2020 | 133.45 | 134.70 | 132.69 | 133.65 | 2,640,998 | -0.34(-0.26%) |
Sep 16, 2020 | 135.21 | 135.57 | 133.92 | 133.99 | 2,289,205 | -0.98(-0.72%) |
Sep 15, 2020 | 134.10 | 135.67 | 133.42 | 134.97 | 2,436,845 | +0.57(+0.42%) |
Sep 14, 2020 | 134.50 | 136.16 | 133.85 | 134.40 | 2,989,926 | +0.72(+0.53%) |
Sep 11, 2020 | 132.97 | 133.96 | 132.35 | 133.68 | 2,602,478 | +1.46(+1.10%) |
Sep 10, 2020 | 133.64 | 134.30 | 131.56 | 132.23 | 3,123,594 | -1.37(-1.02%) |
Sep 09, 2020 | 131.07 | 134.54 | 131.07 | 133.59 | 3,622,109 | +3.22(+2.47%) |
Sep 08, 2020 | 132.65 | 132.91 | 129.82 | 130.38 | 3,867,869 | -2.93(-2.19%) |
Sep 04, 2020 | 132.75 | 134.50 | 130.10 | 133.30 | 5,237,428 | +1.09(+0.82%) |
Sep 03, 2020 | 135.33 | 135.79 | 131.66 | 132.22 | 4,564,272 | -3.45(-2.54%) |
Sep 02, 2020 | 136.26 | 136.60 | 134.38 | 135.67 | 4,559,146 | -0.64(-0.47%) |
Sep 01, 2020 | 136.36 | 137.41 | 135.92 | 136.31 | 3,980,411 | -0.60(-0.44%) |
Aug 31, 2020 | 136.84 | 137.54 | 136.10 | 136.91 | 3,341,451 | +0.33(+0.24%) |
Aug 28, 2020 | 135.92 | 137.32 | 135.45 | 136.58 | 3,131,743 | +0.49(+0.36%) |
Aug 27, 2020 | 138.22 | 138.30 | 135.51 | 136.09 | 4,167,122 | -2.17(-1.57%) |
Aug 26, 2020 | 138.30 | 139.04 | 137.70 | 138.26 | 3,380,965 | -0.13(-0.09%) |
Aug 25, 2020 | 139.57 | 139.69 | 137.95 | 138.39 | 3,294,995 | -0.35(-0.25%) |
Aug 24, 2020 | 139.88 | 139.99 | 138.19 | 138.74 | 4,809,338 | -0.35(-0.25%) |
Aug 21, 2020 | 137.92 | 140.89 | 137.74 | 139.10 | 7,799,151 | +1.26(+0.91%) |
Aug 20, 2020 | 140.28 | 141.33 | 137.37 | 137.84 | 13,302,802 | -1.79(-1.28%) |
Aug 19, 2020 | 134.45 | 140.06 | 132.68 | 139.63 | 44,382,256 | +15.68(+12.65%) |
Aug 18, 2020 | 124.05 | 124.92 | 121.93 | 123.95 | 6,332,580 | -0.60(-0.48%) |
Aug 17, 2020 | 124.31 | 124.95 | 123.79 | 124.55 | 5,127,918 | +1.54(+1.25%) |
Aug 14, 2020 | 122.46 | 123.43 | 121.83 | 123.01 | 3,530,597 | +1.55(+1.28%) |
Aug 13, 2020 | 120.72 | 121.58 | 120.38 | 121.46 | 2,580,209 | +0.19(+0.16%) |
Aug 12, 2020 | 121.73 | 121.73 | 119.62 | 121.27 | 5,396,689 | +2.59(+2.19%) |
Aug 11, 2020 | 120.47 | 121.26 | 118.34 | 118.67 | 4,345,877 | -1.10(-0.92%) |
Aug 10, 2020 | 118.99 | 120.83 | 118.25 | 119.77 | 3,332,917 | +1.07(+0.90%) |
Aug 07, 2020 | 116.44 | 118.82 | 116.22 | 118.70 | 2,556,294 | +2.47(+2.12%) |
Aug 06, 2020 | 116.67 | 117.06 | 115.44 | 116.23 | 2,197,474 | -0.32(-0.28%) |
Aug 05, 2020 | 117.80 | 118.86 | 115.92 | 116.56 | 4,097,070 | -0.97(-0.83%) |
Aug 04, 2020 | 115.26 | 117.82 | 114.94 | 117.53 | 4,354,649 | +2.35(+2.04%) |
Aug 03, 2020 | 113.97 | 115.54 | 113.75 | 115.18 | 3,684,166 | +1.77(+1.56%) |
Jul 31, 2020 | 111.97 | 113.46 | 111.53 | 113.41 | 3,627,272 | +1.17(+1.04%) |
Jul 30, 2020 | 110.21 | 113.00 | 109.75 | 112.24 | 4,002,942 | +0.81(+0.73%) |
Jul 29, 2020 | 111.24 | 112.15 | 110.73 | 111.43 | 2,325,368 | +0.35(+0.32%) |
Jul 28, 2020 | 110.47 | 112.13 | 110.02 | 111.08 | 2,593,934 | +0.54(+0.49%) |
Jul 27, 2020 | 111.94 | 112.16 | 110.06 | 110.54 | 2,689,917 | -0.92(-0.82%) |
Jul 24, 2020 | 110.40 | 113.10 | 109.97 | 111.46 | 4,254,386 | +1.22(+1.11%) |
Jul 23, 2020 | 111.22 | 111.36 | 109.86 | 110.23 | 3,626,611 | -0.71(-0.64%) |
Jul 22, 2020 | 108.39 | 110.98 | 108.11 | 110.94 | 4,302,290 | +2.65(+2.45%) |
Jul 21, 2020 | 108.43 | 109.01 | 108.13 | 108.29 | 3,546,737 | +0.34(+0.32%) |
Jul 20, 2020 | 109.50 | 109.80 | 107.25 | 107.95 | 4,246,023 | -1.67(-1.52%) |
Jul 17, 2020 | 110.49 | 111.01 | 109.42 | 109.62 | 3,014,587 | -0.25(-0.23%) |
Jul 16, 2020 | 109.25 | 110.81 | 109.14 | 109.87 | 3,452,165 | +0.25(+0.23%) |
Jul 15, 2020 | 109.30 | 110.56 | 108.12 | 109.62 | 3,922,149 | +1.43(+1.32%) |
Jul 14, 2020 | 106.98 | 108.27 | 105.79 | 108.19 | 2,861,192 | +1.22(+1.14%) |
Jul 13, 2020 | 107.56 | 109.70 | 106.66 | 106.97 | 3,851,297 | -0.12(-0.11%) |
Jul 10, 2020 | 106.15 | 107.19 | 105.47 | 107.09 | 2,256,944 | +0.87(+0.81%) |
Jul 09, 2020 | 105.83 | 107.49 | 105.52 | 106.22 | 3,175,485 | +0.18(+0.17%) |
Jul 08, 2020 | 106.45 | 106.76 | 105.17 | 106.04 | 3,157,989 | -0.32(-0.30%) |
Jul 07, 2020 | 106.58 | 107.71 | 106.14 | 106.37 | 4,337,776 | -1.06(-0.99%) |
Jul 06, 2020 | 108.12 | 108.34 | 106.29 | 107.43 | 4,179,302 | +0.11(+0.10%) |
Jul 02, 2020 | 108.10 | 108.65 | 107.11 | 107.32 | 2,459,730 | +0.14(+0.13%) |
Jul 01, 2020 | 108.03 | 108.44 | 107.06 | 107.18 | 3,148,197 | -0.87(-0.81%) |
Jun 30, 2020 | 107.11 | 108.51 | 106.56 | 108.05 | 4,033,427 | +1.23(+1.15%) |
Jun 29, 2020 | 105.85 | 107.47 | 105.20 | 106.83 | 3,617,204 | +1.40(+1.33%) |
Jun 26, 2020 | 108.11 | 108.70 | 105.19 | 105.43 | 7,404,053 | -2.51(-2.33%) |
Jun 25, 2020 | 107.56 | 108.07 | 106.57 | 107.94 | 3,062,927 | +0.08(+0.08%) |
Jun 24, 2020 | 109.17 | 109.91 | 106.88 | 107.86 | 4,640,784 | -1.33(-1.22%) |
Jun 23, 2020 | 110.84 | 112.11 | 109.25 | 109.19 | 4,780,324 | -1.11(-1.01%) |
Jun 22, 2020 | 108.56 | 110.92 | 107.30 | 110.30 | 5,184,566 | +1.69(+1.55%) |
Jun 19, 2020 | 108.29 | 110.75 | 107.42 | 108.62 | 13,993,191 | +2.94(+2.78%) |
Jun 18, 2020 | 106.53 | 106.55 | 105.29 | 105.68 | 3,617,383 | -0.87(-0.82%) |
Jun 17, 2020 | 107.64 | 107.64 | 106.11 | 106.56 | 4,227,479 | -0.85(-0.79%) |
Jun 16, 2020 | 108.51 | 109.31 | 105.61 | 107.40 | 5,704,097 | +0.96(+0.90%) |
Jun 15, 2020 | 104.02 | 106.93 | 103.82 | 106.45 | 5,099,221 | +1.13(+1.07%) |
Jun 12, 2020 | 107.74 | 107.89 | 103.44 | 105.32 | 5,497,959 | -1.00(-0.94%) |
Jun 11, 2020 | 106.83 | 108.96 | 106.11 | 106.32 | 5,554,624 | -1.79(-1.66%) |
Jun 10, 2020 | 108.79 | 110.08 | 107.92 | 108.11 | 4,055,005 | -0.65(-0.60%) |
Jun 09, 2020 | 110.40 | 110.57 | 108.38 | 108.76 | 3,244,235 | -1.49(-1.35%) |
Jun 08, 2020 | 108.84 | 110.33 | 108.64 | 110.25 | 3,971,118 | +0.76(+0.69%) |
Jun 05, 2020 | 109.39 | 110.38 | 107.83 | 109.49 | 5,082,177 | +1.41(+1.31%) |
Jun 04, 2020 | 109.81 | 110.58 | 107.71 | 108.08 | 4,398,151 | -1.59(-1.45%) |
Jun 03, 2020 | 107.34 | 110.19 | 106.58 | 109.67 | 6,454,161 | +2.59(+2.42%) |
Jun 02, 2020 | 107.81 | 108.82 | 106.48 | 107.08 | 5,706,654 | -0.58(-0.54%) |
Jun 01, 2020 | 108.52 | 108.78 | 107.05 | 107.66 | 6,683,018 | -2.56(-2.32%) |
May 29, 2020 | 106.98 | 110.62 | 106.46 | 110.21 | 9,664,106 | +3.51(+3.29%) |
May 28, 2020 | 106.28 | 108.33 | 105.83 | 106.70 | 6,812,383 | +0.92(+0.87%) |
May 27, 2020 | 104.18 | 105.82 | 102.92 | 105.78 | 9,167,339 | +1.78(+1.71%) |
May 26, 2020 | 107.03 | 108.08 | 103.44 | 104.01 | 8,070,093 | -1.85(-1.74%) |
May 22, 2020 | 107.06 | 107.54 | 105.57 | 105.85 | 5,441,796 | -1.07(-1.00%) |
May 21, 2020 | 107.78 | 108.45 | 105.99 | 106.92 | 8,453,970 | -0.86(-0.79%) |
May 20, 2020 | 111.80 | 112.54 | 107.47 | 107.78 | 14,308,256 | -3.19(-2.87%) |
May 19, 2020 | 112.72 | 113.49 | 110.61 | 110.97 | 8,772,246 | -1.23(-1.10%) |
May 18, 2020 | 110.47 | 112.52 | 110.03 | 112.20 | 7,077,791 | +3.82(+3.52%) |
May 15, 2020 | 107.86 | 109.92 | 107.36 | 108.39 | 9,321,772 | +0.90(+0.83%) |
May 14, 2020 | 105.70 | 108.29 | 104.96 | 107.49 | 6,288,042 | +0.72(+0.67%) |
May 13, 2020 | 107.05 | 108.11 | 105.88 | 106.77 | 5,218,892 | -0.22(-0.21%) |
May 12, 2020 | 108.44 | 110.19 | 107.00 | 107.00 | 5,462,338 | -0.71(-0.66%) |
May 11, 2020 | 104.69 | 108.21 | 103.90 | 107.71 | 6,690,259 | +3.90(+3.76%) |
May 08, 2020 | 102.80 | 104.70 | 102.28 | 103.81 | 4,761,644 | +2.21(+2.18%) |
May 07, 2020 | 102.85 | 103.32 | 101.36 | 101.59 | 4,117,272 | -0.20(-0.19%) |
May 06, 2020 | 101.17 | 103.62 | 100.88 | 101.79 | 5,481,575 | +1.63(+1.63%) |
May 05, 2020 | 100.11 | 101.61 | 99.00 | 100.16 | 4,686,400 | +0.05(+0.04%) |
May 04, 2020 | 96.64 | 100.40 | 96.46 | 100.11 | 5,108,438 | +3.12(+3.22%) |
May 01, 2020 | 97.55 | 98.12 | 95.09 | 97.00 | 5,122,165 | -1.35(-1.38%) |
Apr 30, 2020 | 99.55 | 99.66 | 97.59 | 98.35 | 5,321,848 | -2.11(-2.10%) |
Apr 29, 2020 | 101.72 | 102.20 | 98.68 | 100.46 | 5,500,070 | +0.09(+0.09%) |
Apr 28, 2020 | 99.94 | 102.06 | 98.68 | 100.38 | 5,472,695 | +1.90(+1.93%) |
Apr 27, 2020 | 97.40 | 99.66 | 97.25 | 98.47 | 4,842,956 | +1.85(+1.91%) |
Apr 24, 2020 | 93.65 | 97.19 | 93.08 | 96.63 | 6,798,236 | +3.55(+3.81%) |
Apr 23, 2020 | 90.25 | 94.55 | 90.07 | 93.08 | 18,417,596 | -2.67(-2.79%) |
Apr 22, 2020 | 96.96 | 97.26 | 95.37 | 95.75 | 3,297,685 | -0.05(-0.06%) |
Apr 21, 2020 | 97.02 | 97.02 | 94.92 | 95.80 | 5,042,969 | -1.86(-1.91%) |
Apr 20, 2020 | 100.82 | 100.82 | 97.44 | 97.67 | 5,943,914 | -3.98(-3.91%) |
Apr 17, 2020 | 99.39 | 102.23 | 97.18 | 101.65 | 8,499,636 | +3.69(+3.77%) |
Apr 16, 2020 | 95.89 | 98.48 | 95.58 | 97.95 | 6,635,703 | +2.74(+2.88%) |
Apr 15, 2020 | 97.47 | 97.69 | 94.33 | 95.21 | 4,713,764 | -1.92(-1.97%) |
Apr 14, 2020 | 97.23 | 98.50 | 94.89 | 97.13 | 5,614,784 | +3.32(+3.53%) |
Apr 13, 2020 | 93.38 | 94.44 | 92.23 | 93.81 | 3,610,013 | +0.43(+0.46%) |
Apr 09, 2020 | 91.41 | 93.95 | 90.96 | 93.38 | 7,889,395 | -0.39(-0.41%) |
Apr 08, 2020 | 89.93 | 94.72 | 89.62 | 93.77 | 8,416,031 | +5.71(+6.48%) |
Apr 07, 2020 | 88.50 | 91.11 | 86.96 | 88.06 | 7,363,401 | +0.67(+0.77%) |
Apr 06, 2020 | 83.54 | 87.67 | 82.57 | 87.39 | 7,929,017 | +4.43(+5.34%) |
Apr 03, 2020 | 83.82 | 84.36 | 80.81 | 82.96 | 7,604,750 | -1.60(-1.90%) |
Apr 02, 2020 | 84.49 | 85.74 | 82.56 | 84.57 | 6,615,357 | -0.82(-0.96%) |
Apr 01, 2020 | 82.13 | 86.16 | 81.81 | 85.38 | 9,571,419 | +2.06(+2.47%) |
Mar 31, 2020 | 85.39 | 86.73 | 82.59 | 83.32 | 7,130,873 | -2.72(-3.17%) |
Mar 30, 2020 | 86.20 | 87.62 | 85.59 | 86.04 | 5,005,425 | +1.14(+1.34%) |
Mar 27, 2020 | 84.68 | 87.68 | 83.28 | 84.91 | 5,470,970 | -1.19(-1.38%) |
Mar 26, 2020 | 81.89 | 86.46 | 81.74 | 86.10 | 7,827,921 | +4.51(+5.53%) |
Mar 25, 2020 | 88.83 | 89.01 | 81.12 | 81.59 | 14,013,172 | -8.53(-9.47%) |
Mar 24, 2020 | 89.75 | 91.10 | 86.04 | 90.12 | 7,251,075 | +3.47(+4.00%) |
Mar 23, 2020 | 86.53 | 88.90 | 84.07 | 86.65 | 7,926,596 | -0.64(-0.73%) |
Mar 20, 2020 | 88.99 | 91.84 | 86.38 | 87.29 | 8,990,262 | -2.78(-3.08%) |
Mar 19, 2020 | 92.06 | 96.00 | 89.45 | 90.07 | 8,271,094 | -2.08(-2.26%) |
Mar 18, 2020 | 88.67 | 97.10 | 86.80 | 92.15 | 9,868,816 | -0.73(-0.78%) |
Mar 17, 2020 | 85.25 | 95.44 | 85.19 | 92.87 | 11,811,416 | +8.82(+10.49%) |
Mar 16, 2020 | 82.98 | 89.57 | 81.70 | 84.05 | 7,769,838 | -6.48(-7.16%) |
Mar 13, 2020 | 86.62 | 94.23 | 82.93 | 90.53 | 10,340,402 | +7.53(+9.07%) |
Mar 12, 2020 | 88.94 | 90.99 | 82.82 | 83.01 | 11,390,528 | -11.61(-12.28%) |
Mar 11, 2020 | 95.02 | 96.77 | 92.69 | 94.62 | 6,810,441 | -2.46(-2.54%) |
Mar 10, 2020 | 95.21 | 98.21 | 93.92 | 97.09 | 8,324,767 | +3.85(+4.13%) |
Mar 09, 2020 | 89.41 | 96.50 | 89.41 | 93.23 | 8,194,580 | -1.72(-1.81%) |
Mar 06, 2020 | 93.35 | 95.38 | 92.08 | 94.95 | 5,992,727 | -0.02(-0.02%) |
Mar 05, 2020 | 94.67 | 97.18 | 94.33 | 94.97 | 5,901,043 | -1.66(-1.72%) |
Mar 04, 2020 | 95.89 | 96.85 | 93.81 | 96.63 | 7,623,960 | +1.77(+1.87%) |
Mar 03, 2020 | 100.38 | 100.55 | 93.17 | 94.85 | 12,189,619 | -2.89(-2.95%) |
Mar 02, 2020 | 92.65 | 98.08 | 92.26 | 97.74 | 10,785,103 | +5.43(+5.88%) |
Feb 28, 2020 | 91.60 | 93.38 | 90.28 | 92.31 | 10,291,753 | -2.35(-2.48%) |
Feb 27, 2020 | 97.13 | 98.03 | 94.59 | 94.66 | 7,489,771 | -4.52(-4.55%) |
Feb 26, 2020 | 100.54 | 101.01 | 98.84 | 99.17 | 4,818,486 | -0.95(-0.95%) |
Feb 25, 2020 | 102.42 | 103.20 | 100.04 | 100.12 | 5,685,124 | -1.85(-1.81%) |
Feb 24, 2020 | 102.60 | 103.95 | 101.38 | 101.97 | 5,918,602 | -2.89(-2.76%) |
Feb 21, 2020 | 105.60 | 106.54 | 104.68 | 104.86 | 4,303,043 | -1.12(-1.06%) |
Feb 20, 2020 | 104.83 | 106.01 | 104.47 | 105.98 | 2,967,351 | +0.78(+0.74%) |
Feb 19, 2020 | 105.47 | 105.87 | 104.90 | 105.20 | 3,160,738 | -0.39(-0.37%) |
Feb 18, 2020 | 104.81 | 105.64 | 104.27 | 105.60 | 3,484,406 | +1.67(+1.60%) |
Feb 14, 2020 | 105.42 | 105.56 | 103.64 | 103.93 | 3,690,813 | -1.47(-1.39%) |
Feb 13, 2020 | 105.01 | 105.60 | 104.64 | 105.40 | 2,978,200 | +0.15(+0.14%) |
Feb 12, 2020 | 103.96 | 105.82 | 103.79 | 105.25 | 4,223,797 | +1.27(+1.22%) |
Feb 11, 2020 | 104.33 | 104.39 | 102.59 | 103.99 | 3,439,530 | -0.26(-0.25%) |
Feb 10, 2020 | 103.02 | 104.48 | 103.02 | 104.25 | 4,332,555 | +1.22(+1.19%) |
Feb 07, 2020 | 102.50 | 103.06 | 102.00 | 103.02 | 3,333,626 | +0.42(+0.41%) |
Feb 06, 2020 | 103.36 | 103.71 | 102.27 | 102.61 | 4,516,475 | -0.44(-0.43%) |
Feb 05, 2020 | 101.60 | 103.28 | 101.45 | 103.05 | 4,080,200 | +2.13(+2.11%) |
Feb 04, 2020 | 101.27 | 102.30 | 100.88 | 100.92 | 4,068,363 | +0.66(+0.66%) |
Feb 03, 2020 | 99.04 | 101.06 | 98.92 | 100.26 | 5,819,588 | +1.58(+1.60%) |
Jan 31, 2020 | 101.06 | 101.40 | 98.35 | 98.68 | 7,812,314 | -3.50(-3.43%) |
Jan 30, 2020 | 101.38 | 102.22 | 100.60 | 102.19 | 5,010,825 | +0.36(+0.35%) |
Jan 29, 2020 | 103.17 | 103.44 | 101.81 | 101.83 | 5,892,053 | -1.04(-1.01%) |
Jan 28, 2020 | 103.50 | 103.78 | 102.86 | 102.87 | 4,336,026 | -0.30(-0.29%) |
Jan 27, 2020 | 100.65 | 103.56 | 100.31 | 103.17 | 7,605,350 | +1.30(+1.28%) |
Jan 24, 2020 | 103.37 | 103.37 | 101.27 | 101.87 | 4,868,865 | -1.08(-1.05%) |
Jan 23, 2020 | 101.17 | 102.99 | 100.79 | 102.95 | 5,208,553 | +1.45(+1.43%) |
Jan 22, 2020 | 101.71 | 102.55 | 101.38 | 101.50 | 5,687,337 | -0.12(-0.12%) |
Jan 21, 2020 | 103.96 | 103.96 | 101.43 | 101.62 | 9,184,010 | -2.57(-2.46%) |
Jan 17, 2020 | 103.81 | 104.97 | 103.52 | 104.19 | 8,196,096 | +0.53(+0.52%) |
Jan 16, 2020 | 104.39 | 104.55 | 103.22 | 103.66 | 10,502,954 | -0.61(-0.58%) |
Jan 15, 2020 | 104.70 | 106.40 | 102.98 | 104.26 | 30,004,474 | -7.36(-6.59%) |
Jan 14, 2020 | 110.14 | 111.98 | 109.99 | 111.62 | 3,694,084 | +1.24(+1.12%) |
Jan 13, 2020 | 111.03 | 111.11 | 109.55 | 110.38 | 4,076,604 | -0.77(-0.69%) |
Jan 10, 2020 | 111.13 | 112.02 | 110.55 | 111.15 | 5,249,842 | +1.10(+1.00%) |
Jan 09, 2020 | 110.06 | 111.31 | 109.31 | 110.06 | 6,025,678 | +0.09(+0.08%) |
Jan 08, 2020 | 110.55 | 111.61 | 109.91 | 109.97 | 6,431,805 | -0.36(-0.32%) |
Jan 07, 2020 | 109.61 | 110.88 | 109.61 | 110.32 | 4,100,602 | +0.36(+0.32%) |
Jan 06, 2020 | 110.47 | 111.08 | 109.81 | 109.97 | 4,743,221 | -1.21(-1.09%) |
Jan 03, 2020 | 111.09 | 111.86 | 110.44 | 111.18 | 5,633,062 | -1.17(-1.04%) |
Jan 02, 2020 | 114.72 | 114.87 | 111.62 | 112.34 | 5,778,943 | -1.91(-1.67%) |
Dec 31, 2019 | 114.73 | 114.93 | 113.50 | 114.25 | 4,555,668 | -0.61(-0.53%) |
Dec 30, 2019 | 114.96 | 115.80 | 114.43 | 114.86 | 2,857,614 | -0.28(-0.25%) |
Dec 27, 2019 | 114.96 | 115.16 | 114.27 | 115.14 | 2,508,159 | +0.28(+0.25%) |
Dec 26, 2019 | 115.07 | 115.31 | 114.00 | 114.86 | 2,466,463 | +0.30(+0.26%) |
Dec 24, 2019 | 114.87 | 114.87 | 114.02 | 114.56 | 1,844,172 | +0.19(+0.16%) |
Dec 23, 2019 | 115.38 | 115.44 | 114.07 | 114.37 | 4,546,793 | -0.72(-0.63%) |
Dec 20, 2019 | 115.36 | 116.06 | 114.51 | 115.09 | 6,985,388 | +0.40(+0.35%) |
Dec 19, 2019 | 113.81 | 114.94 | 113.50 | 114.69 | 3,694,947 | +0.55(+0.48%) |
Dec 18, 2019 | 114.52 | 115.03 | 113.84 | 114.14 | 4,421,606 | -0.27(-0.23%) |
Dec 17, 2019 | 112.70 | 114.88 | 112.28 | 114.40 | 6,303,600 | +2.16(+1.92%) |
Dec 16, 2019 | 113.88 | 114.06 | 112.25 | 112.25 | 5,036,427 | -1.12(-0.99%) |
Dec 13, 2019 | 112.92 | 113.56 | 112.43 | 113.37 | 3,333,177 | -0.27(-0.23%) |
Dec 12, 2019 | 111.98 | 113.94 | 111.51 | 113.64 | 4,126,616 | +1.53(+1.37%) |
Dec 11, 2019 | 111.75 | 112.19 | 111.15 | 112.10 | 3,160,280 | +0.03(+0.02%) |
Dec 10, 2019 | 112.36 | 112.79 | 111.68 | 112.08 | 4,010,370 | -0.61(-0.54%) |
Dec 09, 2019 | 111.37 | 113.33 | 111.30 | 112.68 | 3,937,392 | +1.27(+1.14%) |
Dec 06, 2019 | 111.54 | 112.64 | 111.27 | 111.42 | 4,831,946 | +0.31(+0.28%) |
Dec 05, 2019 | 111.44 | 111.69 | 110.19 | 111.11 | 2,933,477 | +0.14(+0.13%) |
Dec 04, 2019 | 111.40 | 111.86 | 110.77 | 110.96 | 4,415,964 | +0.43(+0.39%) |
Dec 03, 2019 | 109.25 | 111.02 | 109.01 | 110.54 | 4,791,576 | +0.12(+0.11%) |
Dec 02, 2019 | 112.02 | 112.46 | 110.41 | 110.41 | 4,706,878 | -0.99(-0.89%) |
Nov 29, 2019 | 112.28 | 112.98 | 111.35 | 111.40 | 2,984,856 | -0.79(-0.71%) |
Nov 27, 2019 | 113.31 | 113.31 | 112.07 | 112.19 | 3,857,567 | -1.02(-0.90%) |
Nov 26, 2019 | 111.62 | 113.92 | 111.39 | 113.21 | 8,507,744 | +1.65(+1.48%) |
Nov 25, 2019 | 113.41 | 113.61 | 111.46 | 111.56 | 9,387,268 | -1.63(-1.44%) |
Nov 22, 2019 | 114.02 | 114.02 | 112.53 | 113.19 | 8,457,786 | -0.56(-0.49%) |
Nov 21, 2019 | 112.80 | 114.04 | 112.02 | 113.75 | 12,120,145 | +1.09(+0.96%) |
Nov 20, 2019 | 109.00 | 113.35 | 105.47 | 112.67 | 36,319,528 | +13.88(+14.06%) |
Nov 19, 2019 | 98.39 | 99.00 | 97.45 | 98.78 | 8,278,764 | -0.40(-0.40%) |
Nov 18, 2019 | 100.84 | 101.22 | 99.09 | 99.18 | 7,786,817 | -1.11(-1.10%) |
Nov 15, 2019 | 99.26 | 100.71 | 98.62 | 100.29 | 6,036,382 | +1.86(+1.89%) |
Nov 14, 2019 | 98.08 | 98.55 | 97.06 | 98.43 | 6,737,440 | +2.24(+2.33%) |
Nov 13, 2019 | 96.23 | 96.76 | 94.81 | 96.19 | 4,404,729 | +0.20(+0.21%) |
Nov 12, 2019 | 97.64 | 97.69 | 95.60 | 95.98 | 6,129,021 | -1.86(-1.90%) |
Nov 11, 2019 | 98.00 | 98.21 | 97.23 | 97.85 | 3,479,875 | +0.27(+0.27%) |
Nov 08, 2019 | 97.94 | 98.31 | 96.93 | 97.58 | 3,166,800 | -0.39(-0.40%) |
Nov 07, 2019 | 98.88 | 99.09 | 97.75 | 97.97 | 3,943,692 | +0.07(+0.07%) |
Nov 06, 2019 | 97.35 | 97.98 | 96.86 | 97.90 | 3,650,293 | +0.40(+0.41%) |
Nov 05, 2019 | 96.53 | 97.82 | 96.41 | 97.50 | 3,715,134 | +1.14(+1.19%) |
Nov 04, 2019 | 96.12 | 96.70 | 95.86 | 96.36 | 3,604,311 | +0.84(+0.88%) |