Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 286.03 | 289.79 | 273.76 | 278.97 | 2,402,900 | -9.61(-3.33%) |
Oct 29, 2020 | 299.75 | 303.69 | 287.80 | 288.58 | 2,173,739 | -8.38(-2.82%) |
Oct 28, 2020 | 283.40 | 297.20 | 277.32 | 296.96 | 3,899,737 | +10.67(+3.73%) |
Oct 27, 2020 | 297.68 | 300.79 | 285.83 | 286.29 | 5,931,313 | -14.33(-4.77%) |
Oct 26, 2020 | 308.00 | 312.26 | 295.11 | 300.62 | 4,665,402 | -5.48(-1.79%) |
Oct 23, 2020 | 293.62 | 307.17 | 289.13 | 306.10 | 2,355,500 | +12.07(+4.11%) |
Oct 22, 2020 | 301.00 | 302.03 | 287.01 | 294.03 | 2,394,410 | -4.67(-1.56%) |
Oct 21, 2020 | 313.99 | 315.73 | 297.37 | 298.70 | 2,943,524 | -10.68(-3.45%) |
Oct 20, 2020 | 326.00 | 328.76 | 308.58 | 309.38 | 3,161,795 | -20.21(-6.13%) |
Oct 19, 2020 | 330.00 | 338.88 | 326.45 | 329.59 | 1,897,276 | +3.12(+0.96%) |
Oct 16, 2020 | 328.10 | 331.44 | 323.81 | 326.47 | 1,580,800 | +0.57(+0.17%) |
Oct 15, 2020 | 313.02 | 327.96 | 310.39 | 325.90 | 2,893,760 | +2.48(+0.77%) |
Oct 14, 2020 | 338.00 | 339.50 | 319.38 | 323.42 | 3,279,306 | -14.46(-4.28%) |
Oct 13, 2020 | 333.35 | 341.70 | 331.74 | 337.88 | 3,498,905 | +8.16(+2.47%) |
Oct 12, 2020 | 322.68 | 332.00 | 311.51 | 329.72 | 6,196,951 | +23.48(+7.67%) |
Oct 09, 2020 | 302.00 | 310.64 | 300.56 | 306.24 | 1,931,900 | +7.14(+2.39%) |
Oct 08, 2020 | 303.05 | 306.64 | 297.00 | 299.10 | 1,806,898 | +0.92(+0.31%) |
Oct 07, 2020 | 298.00 | 307.61 | 296.60 | 298.18 | 3,611,737 | +3.67(+1.25%) |
Oct 06, 2020 | 283.58 | 298.12 | 282.31 | 294.51 | 5,678,588 | +11.51(+4.07%) |
Oct 05, 2020 | 290.00 | 290.90 | 282.31 | 283.00 | 3,845,021 | -7.36(-2.53%) |
Oct 02, 2020 | 276.95 | 295.52 | 272.50 | 290.36 | 13,795,400 | +33.40(+13.00%) |
Oct 01, 2020 | 249.95 | 258.00 | 247.50 | 256.96 | 2,220,172 | +9.87(+3.99%) |
Sep 30, 2020 | 246.41 | 250.74 | 244.44 | 247.09 | 1,682,977 | -1.71(-0.69%) |
Sep 29, 2020 | 245.00 | 251.75 | 243.00 | 248.80 | 1,422,656 | +4.28(+1.75%) |
Sep 28, 2020 | 246.61 | 249.05 | 241.26 | 244.52 | 1,723,871 | -0.50(-0.20%) |
Sep 25, 2020 | 238.58 | 246.69 | 234.03 | 245.02 | 1,529,800 | +6.62(+2.78%) |
Sep 24, 2020 | 229.99 | 245.16 | 227.71 | 238.40 | 2,449,846 | +6.40(+2.76%) |
Sep 23, 2020 | 234.57 | 238.72 | 230.89 | 232.00 | 2,111,726 | -5.00(-2.11%) |
Sep 22, 2020 | 239.07 | 241.38 | 233.97 | 237.00 | 1,896,337 | -1.30(-0.55%) |
Sep 21, 2020 | 224.06 | 238.76 | 222.00 | 238.30 | 2,023,778 | +12.90(+5.72%) |
Sep 18, 2020 | 225.20 | 227.80 | 220.48 | 225.40 | 1,921,600 | +3.53(+1.59%) |
Sep 17, 2020 | 220.00 | 223.11 | 216.23 | 221.87 | 1,982,321 | -6.87(-3.00%) |
Sep 16, 2020 | 226.10 | 235.75 | 224.63 | 228.74 | 1,706,787 | +2.41(+1.06%) |
Sep 15, 2020 | 228.29 | 231.51 | 222.89 | 226.33 | 1,359,846 | +0.42(+0.19%) |
Sep 14, 2020 | 228.47 | 231.29 | 222.09 | 225.91 | 1,417,320 | +1.50(+0.67%) |
Sep 11, 2020 | 235.51 | 235.51 | 220.89 | 224.41 | 1,561,900 | -6.76(-2.92%) |
Sep 10, 2020 | 236.59 | 243.67 | 229.55 | 231.17 | 1,658,180 | -1.94(-0.83%) |
Sep 09, 2020 | 233.70 | 235.62 | 226.53 | 233.11 | 1,729,096 | +6.95(+3.07%) |
Sep 08, 2020 | 223.18 | 234.55 | 222.33 | 226.16 | 2,195,258 | -7.34(-3.14%) |
Sep 04, 2020 | 245.15 | 248.00 | 223.01 | 233.50 | 3,649,300 | -14.89(-5.99%) |
Sep 03, 2020 | 255.02 | 258.42 | 243.76 | 248.39 | 3,386,746 | -15.81(-5.98%) |
Sep 02, 2020 | 279.11 | 279.41 | 258.78 | 264.20 | 2,903,300 | -9.04(-3.31%) |
Sep 01, 2020 | 274.36 | 283.34 | 272.00 | 273.24 | 2,739,291 | +3.48(+1.29%) |
Aug 31, 2020 | 266.14 | 270.74 | 261.90 | 269.76 | 1,782,702 | +5.31(+2.01%) |
Aug 28, 2020 | 264.00 | 274.36 | 262.50 | 264.45 | 2,030,200 | +2.93(+1.12%) |
Aug 27, 2020 | 265.00 | 268.73 | 260.20 | 261.52 | 2,538,726 | -3.50(-1.32%) |
Aug 26, 2020 | 254.00 | 267.94 | 253.17 | 265.02 | 2,959,591 | +15.51(+6.22%) |
Aug 25, 2020 | 242.70 | 250.36 | 240.71 | 249.51 | 1,833,464 | +4.04(+1.65%) |
Aug 24, 2020 | 254.29 | 254.52 | 240.33 | 245.47 | 1,992,449 | -5.79(-2.30%) |
Aug 21, 2020 | 259.92 | 261.45 | 251.10 | 251.26 | 1,608,200 | -6.39(-2.48%) |
Aug 20, 2020 | 248.02 | 258.60 | 247.00 | 257.65 | 2,050,016 | +6.65(+2.65%) |
Aug 19, 2020 | 250.81 | 253.40 | 248.50 | 251.00 | 1,558,979 | -0.94(-0.37%) |
Aug 18, 2020 | 250.05 | 254.80 | 247.44 | 251.94 | 2,244,444 | +4.14(+1.67%) |
Aug 17, 2020 | 242.99 | 249.12 | 242.00 | 247.80 | 2,100,514 | +7.74(+3.22%) |
Aug 14, 2020 | 246.00 | 247.00 | 238.51 | 240.06 | 1,508,200 | -3.93(-1.61%) |
Aug 13, 2020 | 243.64 | 248.35 | 242.61 | 243.99 | 1,844,789 | +3.06(+1.27%) |
Aug 12, 2020 | 244.47 | 247.52 | 240.24 | 240.93 | 2,443,096 | -3.56(-1.46%) |
Aug 11, 2020 | 246.59 | 252.29 | 242.66 | 244.49 | 3,048,790 | -5.56(-2.22%) |
Aug 10, 2020 | 248.12 | 252.70 | 241.36 | 250.05 | 4,921,200 | +1.05(+0.42%) |
Aug 07, 2020 | 245.83 | 257.50 | 241.73 | 249.00 | 9,523,200 | -11.49(-4.41%) |
Aug 06, 2020 | 272.63 | 275.39 | 260.00 | 260.49 | 4,314,940 | -17.62(-6.34%) |
Aug 05, 2020 | 277.00 | 280.56 | 268.62 | 278.11 | 6,257,458 | -5.65(-1.99%) |
Aug 04, 2020 | 285.00 | 286.99 | 280.13 | 283.76 | 5,230,144 | -2.57(-0.90%) |
Aug 03, 2020 | 282.18 | 288.81 | 279.31 | 286.33 | 3,741,683 | +8.91(+3.21%) |
Jul 31, 2020 | 273.00 | 277.42 | 267.14 | 277.42 | 3,379,400 | +9.97(+3.73%) |
Jul 30, 2020 | 263.49 | 269.78 | 259.41 | 267.45 | 2,567,850 | +2.83(+1.07%) |
Jul 29, 2020 | 253.09 | 265.36 | 250.47 | 264.62 | 3,265,157 | +14.83(+5.94%) |
Jul 28, 2020 | 252.96 | 256.31 | 249.56 | 249.79 | 1,562,017 | -3.07(-1.21%) |
Jul 27, 2020 | 252.00 | 256.60 | 247.62 | 252.86 | 1,610,952 | +4.57(+1.84%) |
Jul 24, 2020 | 248.50 | 250.48 | 235.70 | 248.29 | 2,787,000 | -6.03(-2.37%) |
Jul 23, 2020 | 263.50 | 270.50 | 253.29 | 254.32 | 3,049,823 | -7.73(-2.95%) |
Jul 22, 2020 | 262.53 | 271.00 | 260.13 | 262.05 | 3,223,791 | +1.54(+0.59%) |
Jul 21, 2020 | 263.55 | 264.50 | 250.05 | 260.51 | 4,315,901 | -2.46(-0.94%) |
Jul 20, 2020 | 240.00 | 264.36 | 237.54 | 262.97 | 5,173,592 | +24.40(+10.23%) |
Jul 17, 2020 | 225.80 | 239.63 | 222.97 | 238.57 | 4,500,600 | +16.19(+7.28%) |
Jul 16, 2020 | 221.98 | 224.00 | 217.24 | 222.38 | 2,460,749 | -1.89(-0.84%) |
Jul 15, 2020 | 226.28 | 226.68 | 216.78 | 224.27 | 2,375,095 | +0.45(+0.20%) |
Jul 14, 2020 | 222.11 | 227.36 | 214.32 | 223.82 | 3,200,649 | -0.98(-0.44%) |
Jul 13, 2020 | 241.62 | 244.00 | 223.37 | 224.80 | 2,693,835 | -15.78(-6.56%) |
Jul 10, 2020 | 245.00 | 245.30 | 238.65 | 240.58 | 2,185,500 | -4.72(-1.92%) |
Jul 09, 2020 | 245.50 | 247.50 | 237.44 | 245.30 | 2,609,174 | +1.69(+0.69%) |
Jul 08, 2020 | 235.50 | 244.99 | 234.92 | 243.61 | 3,514,590 | +10.31(+4.42%) |
Jul 07, 2020 | 235.23 | 239.47 | 232.82 | 233.30 | 1,943,089 | -2.14(-0.91%) |
Jul 06, 2020 | 237.66 | 242.00 | 232.57 | 235.44 | 2,575,509 | +3.09(+1.33%) |
Jul 02, 2020 | 230.61 | 236.50 | 227.46 | 232.35 | 3,375,400 | +4.58(+2.01%) |
Jul 01, 2020 | 218.13 | 228.69 | 217.00 | 227.77 | 2,207,976 | +8.35(+3.81%) |
Jun 30, 2020 | 211.08 | 221.00 | 208.95 | 219.42 | 2,749,881 | +8.43(+4.00%) |
Jun 29, 2020 | 221.03 | 222.15 | 206.56 | 210.99 | 3,292,872 | -10.16(-4.59%) |
Jun 26, 2020 | 217.87 | 222.38 | 211.64 | 221.15 | 5,136,800 | +4.63(+2.14%) |
Jun 25, 2020 | 212.81 | 216.55 | 207.56 | 216.52 | 2,523,625 | +4.35(+2.05%) |
Jun 24, 2020 | 214.87 | 219.05 | 209.22 | 212.17 | 2,463,559 | -3.08(-1.43%) |
Jun 23, 2020 | 216.98 | 219.64 | 213.58 | 215.25 | 2,316,961 | -1.00(-0.46%) |
Jun 22, 2020 | 212.56 | 218.80 | 212.47 | 216.25 | 2,149,421 | +5.96(+2.83%) |
Jun 19, 2020 | 218.00 | 218.49 | 210.00 | 210.29 | 3,522,800 | -5.00(-2.32%) |
Jun 18, 2020 | 210.07 | 216.00 | 208.45 | 215.29 | 2,483,087 | +4.01(+1.90%) |
Jun 17, 2020 | 211.31 | 216.62 | 209.25 | 211.28 | 3,763,243 | +1.59(+0.76%) |
Jun 16, 2020 | 202.50 | 210.40 | 196.74 | 209.69 | 4,028,041 | +6.39(+3.14%) |
Jun 15, 2020 | 198.19 | 204.00 | 193.49 | 203.30 | 3,540,766 | +11.41(+5.95%) |
Jun 12, 2020 | 193.08 | 196.34 | 188.64 | 191.89 | 2,572,400 | +3.47(+1.84%) |
Jun 11, 2020 | 199.47 | 202.78 | 187.53 | 188.42 | 3,816,484 | -14.66(-7.22%) |
Jun 10, 2020 | 196.41 | 205.00 | 194.00 | 203.08 | 2,991,674 | +8.81(+4.53%) |
Jun 09, 2020 | 197.98 | 199.83 | 193.60 | 194.27 | 1,884,615 | -2.46(-1.25%) |
Jun 08, 2020 | 195.25 | 198.43 | 189.66 | 196.73 | 2,384,768 | +0.02(+0.01%) |
Jun 05, 2020 | 185.55 | 198.98 | 182.12 | 196.71 | 3,054,400 | +3.66(+1.90%) |
Jun 04, 2020 | 201.18 | 203.12 | 191.53 | 193.05 | 2,897,555 | -7.75(-3.86%) |
Jun 03, 2020 | 199.00 | 203.28 | 197.82 | 200.80 | 2,521,050 | -0.87(-0.43%) |
Jun 02, 2020 | 198.80 | 202.40 | 195.36 | 201.67 | 2,490,302 | +2.67(+1.34%) |
Jun 01, 2020 | 195.79 | 202.75 | 195.24 | 199.00 | 2,795,242 | +1.40(+0.71%) |
May 29, 2020 | 197.52 | 197.91 | 192.03 | 197.60 | 2,926,900 | +6.20(+3.24%) |
May 28, 2020 | 190.33 | 198.70 | 189.42 | 191.40 | 3,149,322 | -0.95(-0.49%) |
May 27, 2020 | 189.33 | 192.98 | 177.13 | 192.35 | 6,724,848 | -4.54(-2.31%) |
May 26, 2020 | 209.00 | 209.94 | 195.00 | 196.89 | 6,336,270 | -11.73(-5.62%) |
May 22, 2020 | 200.17 | 209.50 | 196.11 | 208.62 | 7,139,600 | +14.62(+7.54%) |
May 21, 2020 | 192.90 | 197.30 | 188.04 | 194.00 | 4,374,018 | +2.09(+1.09%) |
May 20, 2020 | 187.12 | 192.65 | 186.31 | 191.91 | 5,441,107 | +8.67(+4.73%) |
May 19, 2020 | 183.05 | 188.49 | 180.55 | 183.24 | 4,364,080 | -0.15(-0.08%) |
May 18, 2020 | 189.63 | 193.70 | 183.10 | 183.39 | 4,430,544 | -5.83(-3.08%) |
May 15, 2020 | 188.41 | 195.15 | 187.80 | 189.22 | 5,682,700 | -2.64(-1.38%) |
May 14, 2020 | 186.07 | 193.07 | 183.77 | 191.86 | 5,641,558 | +4.44(+2.37%) |
May 13, 2020 | 192.11 | 195.55 | 180.30 | 187.42 | 10,971,527 | -2.87(-1.51%) |
May 12, 2020 | 187.00 | 197.15 | 181.60 | 190.29 | 11,593,329 | +3.68(+1.97%) |
May 11, 2020 | 179.98 | 189.97 | 179.00 | 186.61 | 9,733,553 | +6.92(+3.85%) |
May 08, 2020 | 167.01 | 182.39 | 165.11 | 179.69 | 16,956,600 | +8.80(+5.15%) |
May 07, 2020 | 152.40 | 176.37 | 152.40 | 170.89 | 31,092,876 | +48.49(+39.62%) |
May 06, 2020 | 117.05 | 123.64 | 116.51 | 122.40 | 5,957,214 | +5.83(+5.00%) |
May 05, 2020 | 115.28 | 119.19 | 114.05 | 116.57 | 2,584,227 | +3.32(+2.93%) |
May 04, 2020 | 106.98 | 113.92 | 106.24 | 113.25 | 2,425,473 | +5.27(+4.88%) |
May 01, 2020 | 109.39 | 113.69 | 107.95 | 107.98 | 2,693,500 | -4.32(-3.85%) |
Apr 30, 2020 | 111.13 | 116.84 | 110.80 | 112.30 | 3,207,777 | +1.00(+0.90%) |
Apr 29, 2020 | 106.07 | 111.98 | 105.40 | 111.30 | 2,433,274 | +6.71(+6.42%) |
Apr 28, 2020 | 110.05 | 110.57 | 104.40 | 104.59 | 2,265,382 | -4.83(-4.41%) |
Apr 27, 2020 | 111.15 | 112.69 | 108.91 | 109.42 | 1,550,711 | -0.53(-0.48%) |
Apr 24, 2020 | 108.08 | 110.80 | 105.70 | 109.95 | 1,780,200 | +2.44(+2.27%) |
Apr 23, 2020 | 105.00 | 109.43 | 105.00 | 107.51 | 1,761,818 | -0.38(-0.35%) |
Apr 22, 2020 | 106.90 | 109.36 | 105.88 | 107.89 | 1,271,143 | +2.89(+2.75%) |
Apr 21, 2020 | 107.53 | 109.48 | 100.41 | 105.00 | 3,420,828 | -3.37(-3.11%) |
Apr 20, 2020 | 106.60 | 111.49 | 106.55 | 108.37 | 2,433,315 | +0.49(+0.45%) |
Apr 17, 2020 | 106.50 | 108.32 | 104.38 | 107.88 | 2,787,300 | +4.25(+4.10%) |
Apr 16, 2020 | 101.85 | 106.82 | 101.52 | 103.63 | 2,969,392 | +2.81(+2.79%) |
Apr 15, 2020 | 99.46 | 101.69 | 97.43 | 100.82 | 2,047,670 | +2.03(+2.05%) |
Apr 14, 2020 | 98.54 | 100.92 | 98.01 | 98.79 | 2,128,048 | +2.90(+3.02%) |
Apr 13, 2020 | 95.30 | 96.29 | 92.71 | 95.89 | 1,574,940 | +0.55(+0.58%) |
Apr 09, 2020 | 92.58 | 97.45 | 92.14 | 95.34 | 2,926,200 | +3.61(+3.94%) |
Apr 08, 2020 | 88.45 | 92.35 | 88.15 | 91.73 | 2,823,321 | +4.51(+5.17%) |
Apr 07, 2020 | 88.00 | 90.29 | 84.02 | 87.22 | 3,414,925 | +0.56(+0.65%) |
Apr 06, 2020 | 84.00 | 86.95 | 82.44 | 86.66 | 2,932,305 | +5.97(+7.40%) |
Apr 03, 2020 | 82.58 | 83.00 | 79.25 | 80.69 | 2,893,500 | -2.63(-3.16%) |
Apr 02, 2020 | 83.79 | 86.41 | 81.51 | 83.32 | 2,606,119 | -1.61(-1.90%) |
Apr 01, 2020 | 87.00 | 87.88 | 84.54 | 84.93 | 2,741,660 | -4.56(-5.10%) |
Mar 31, 2020 | 92.34 | 95.45 | 88.94 | 89.49 | 5,209,815 | -7.51(-7.74%) |
Mar 30, 2020 | 97.57 | 99.42 | 95.31 | 97.00 | 2,593,655 | +0.37(+0.38%) |
Mar 27, 2020 | 98.00 | 98.96 | 95.51 | 96.63 | 2,200,100 | -4.06(-4.03%) |
Mar 26, 2020 | 97.21 | 102.68 | 96.77 | 100.69 | 3,636,173 | +3.86(+3.99%) |
Mar 25, 2020 | 98.89 | 101.79 | 95.76 | 96.83 | 3,621,334 | -0.70(-0.72%) |
Mar 24, 2020 | 93.00 | 98.74 | 93.00 | 97.53 | 4,241,637 | +7.79(+8.68%) |
Mar 23, 2020 | 84.61 | 90.49 | 81.36 | 89.74 | 4,070,204 | +5.60(+6.66%) |
Mar 20, 2020 | 83.22 | 89.39 | 83.01 | 84.14 | 3,763,400 | +1.64(+1.99%) |
Mar 19, 2020 | 74.25 | 83.31 | 71.57 | 82.50 | 4,208,044 | +8.41(+11.35%) |
Mar 18, 2020 | 72.57 | 78.46 | 70.26 | 74.09 | 2,754,612 | -3.53(-4.55%) |
Mar 17, 2020 | 72.23 | 80.66 | 72.23 | 77.62 | 3,611,301 | +5.92(+8.26%) |
Mar 16, 2020 | 69.42 | 77.99 | 68.06 | 71.70 | 3,436,889 | -8.29(-10.36%) |
Mar 13, 2020 | 83.18 | 83.18 | 73.72 | 79.99 | 5,845,300 | +3.99(+5.25%) |
Mar 12, 2020 | 77.08 | 82.82 | 75.75 | 76.00 | 5,297,302 | -11.01(-12.65%) |
Mar 11, 2020 | 90.18 | 92.42 | 85.18 | 87.01 | 4,503,664 | -5.60(-6.05%) |
Mar 10, 2020 | 96.47 | 96.81 | 89.55 | 92.61 | 5,082,882 | -0.44(-0.47%) |
Mar 09, 2020 | 92.88 | 98.99 | 91.00 | 93.05 | 3,738,260 | -8.72(-8.57%) |
Mar 06, 2020 | 103.50 | 104.35 | 98.58 | 101.77 | 3,457,200 | -4.22(-3.98%) |
Mar 05, 2020 | 103.81 | 108.58 | 102.84 | 105.99 | 2,915,479 | +1.11(+1.06%) |
Mar 04, 2020 | 106.86 | 107.26 | 103.83 | 104.88 | 3,984,030 | -0.49(-0.47%) |
Mar 03, 2020 | 111.57 | 112.28 | 102.26 | 105.37 | 5,309,543 | -6.11(-5.48%) |
Mar 02, 2020 | 113.15 | 114.25 | 108.01 | 111.48 | 3,216,551 | -1.16(-1.03%) |
Feb 28, 2020 | 105.97 | 112.65 | 105.73 | 112.64 | 3,822,100 | +1.73(+1.56%) |
Feb 27, 2020 | 107.52 | 114.90 | 105.27 | 110.91 | 3,418,465 | -2.05(-1.81%) |
Feb 26, 2020 | 113.11 | 115.84 | 111.12 | 112.96 | 2,605,310 | +0.65(+0.58%) |
Feb 25, 2020 | 119.00 | 120.12 | 111.67 | 112.31 | 4,467,205 | -5.63(-4.77%) |
Feb 24, 2020 | 115.00 | 118.60 | 113.03 | 117.94 | 4,116,693 | -5.33(-4.32%) |
Feb 21, 2020 | 125.38 | 125.74 | 120.90 | 123.27 | 2,567,800 | -3.44(-2.71%) |
Feb 20, 2020 | 128.00 | 128.56 | 123.10 | 126.71 | 2,698,249 | -1.35(-1.05%) |
Feb 19, 2020 | 128.76 | 129.65 | 127.92 | 128.06 | 1,982,854 | -0.08(-0.06%) |
Feb 18, 2020 | 127.50 | 129.13 | 126.02 | 128.14 | 3,168,503 | +0.40(+0.31%) |
Feb 14, 2020 | 128.87 | 129.73 | 127.51 | 127.74 | 2,109,400 | -0.93(-0.72%) |
Feb 13, 2020 | 125.63 | 130.53 | 125.00 | 128.67 | 3,601,161 | +2.75(+2.18%) |
Feb 12, 2020 | 125.56 | 126.18 | 122.45 | 125.92 | 2,163,792 | +0.51(+0.41%) |
Feb 11, 2020 | 126.43 | 127.17 | 124.46 | 125.41 | 2,199,771 | -0.30(-0.24%) |
Feb 10, 2020 | 122.30 | 126.78 | 121.59 | 125.71 | 3,273,567 | +3.50(+2.86%) |
Feb 07, 2020 | 119.78 | 122.88 | 117.92 | 122.21 | 5,547,700 | +4.34(+3.68%) |
Feb 06, 2020 | 120.60 | 125.66 | 116.38 | 117.87 | 13,781,423 | -9.28(-7.30%) |
Feb 05, 2020 | 133.00 | 133.00 | 126.40 | 127.15 | 6,699,571 | -4.75(-3.60%) |
Feb 04, 2020 | 130.39 | 132.02 | 128.60 | 131.90 | 3,341,971 | +3.72(+2.90%) |
Feb 03, 2020 | 124.31 | 128.18 | 123.38 | 128.18 | 3,329,242 | +3.84(+3.09%) |
Jan 31, 2020 | 126.53 | 127.50 | 122.96 | 124.34 | 3,029,100 | -0.47(-0.38%) |
Jan 30, 2020 | 122.50 | 125.59 | 122.01 | 124.81 | 1,920,654 | +1.01(+0.82%) |
Jan 29, 2020 | 123.90 | 125.19 | 121.66 | 123.80 | 2,522,318 | +1.04(+0.85%) |
Jan 28, 2020 | 122.43 | 125.78 | 121.12 | 122.76 | 3,782,460 | +2.21(+1.83%) |
Jan 27, 2020 | 116.92 | 121.11 | 115.02 | 120.55 | 2,172,946 | -0.83(-0.68%) |
Jan 24, 2020 | 122.01 | 123.37 | 119.55 | 121.38 | 2,930,400 | +0.58(+0.48%) |
Jan 23, 2020 | 120.00 | 121.83 | 118.83 | 120.80 | 3,423,066 | +1.68(+1.41%) |
Jan 22, 2020 | 119.85 | 120.90 | 118.92 | 119.12 | 2,293,915 | +0.04(+0.03%) |
Jan 21, 2020 | 118.90 | 120.53 | 117.23 | 119.08 | 2,318,365 | -0.28(-0.23%) |
Jan 17, 2020 | 119.22 | 120.48 | 118.05 | 119.36 | 2,592,600 | -0.22(-0.18%) |
Jan 16, 2020 | 121.24 | 121.60 | 118.30 | 119.58 | 3,203,574 | -0.30(-0.25%) |
Jan 15, 2020 | 119.43 | 123.78 | 119.22 | 119.88 | 4,904,368 | +0.86(+0.72%) |
Jan 14, 2020 | 120.07 | 120.87 | 117.21 | 119.02 | 3,139,799 | -1.32(-1.10%) |
Jan 13, 2020 | 117.29 | 120.45 | 116.85 | 120.34 | 3,826,669 | +4.60(+3.97%) |
Jan 10, 2020 | 115.00 | 116.49 | 114.05 | 115.74 | 4,634,100 | +2.72(+2.41%) |
Jan 09, 2020 | 111.33 | 113.15 | 110.36 | 113.02 | 3,788,859 | +3.63(+3.32%) |
Jan 08, 2020 | 108.80 | 110.82 | 108.20 | 109.39 | 3,034,975 | +1.33(+1.23%) |
Jan 07, 2020 | 107.63 | 109.94 | 107.37 | 108.06 | 2,646,407 | +0.60(+0.56%) |
Jan 06, 2020 | 102.74 | 107.74 | 101.77 | 107.46 | 3,938,696 | +3.94(+3.81%) |
Jan 03, 2020 | 101.10 | 104.55 | 100.76 | 103.52 | 2,503,700 | +0.37(+0.36%) |
Jan 02, 2020 | 100.01 | 103.15 | 99.66 | 103.15 | 2,876,705 | +4.87(+4.96%) |
Dec 31, 2019 | 96.81 | 98.74 | 96.68 | 98.28 | 2,019,200 | +0.49(+0.50%) |
Dec 30, 2019 | 99.60 | 100.17 | 96.70 | 97.79 | 2,318,245 | -2.64(-2.63%) |
Dec 27, 2019 | 103.34 | 103.34 | 100.05 | 100.43 | 1,928,700 | -2.18(-2.12%) |
Dec 26, 2019 | 100.89 | 103.58 | 100.40 | 102.61 | 2,030,309 | +2.06(+2.05%) |
Dec 24, 2019 | 99.92 | 100.73 | 99.06 | 100.55 | 948,000 | +0.16(+0.16%) |
Dec 23, 2019 | 100.55 | 101.60 | 100.20 | 100.39 | 1,409,788 | +0.13(+0.13%) |
Dec 20, 2019 | 100.14 | 101.37 | 99.57 | 100.26 | 2,501,800 | +0.38(+0.38%) |
Dec 19, 2019 | 98.21 | 99.92 | 97.71 | 99.88 | 1,782,873 | +1.45(+1.47%) |
Dec 18, 2019 | 97.76 | 99.94 | 97.54 | 98.43 | 2,226,517 | +0.84(+0.86%) |
Dec 17, 2019 | 99.15 | 99.32 | 97.00 | 97.59 | 2,177,085 | -1.26(-1.27%) |
Dec 16, 2019 | 98.24 | 100.20 | 97.35 | 98.85 | 2,483,989 | +0.87(+0.89%) |
Dec 13, 2019 | 97.01 | 99.32 | 96.94 | 97.98 | 3,008,600 | +1.12(+1.16%) |
Dec 12, 2019 | 96.20 | 97.38 | 95.33 | 96.86 | 2,720,128 | +0.63(+0.65%) |
Dec 11, 2019 | 97.54 | 97.74 | 95.06 | 96.23 | 2,436,473 | -1.13(-1.16%) |
Dec 10, 2019 | 99.45 | 99.62 | 96.75 | 97.36 | 1,573,378 | -1.63(-1.65%) |
Dec 09, 2019 | 98.66 | 100.55 | 98.55 | 98.99 | 2,051,255 | +0.45(+0.46%) |
Dec 06, 2019 | 97.82 | 99.36 | 96.26 | 98.54 | 1,925,600 | +1.00(+1.03%) |
Dec 05, 2019 | 98.50 | 99.45 | 97.40 | 97.54 | 1,610,044 | -1.39(-1.41%) |
Dec 04, 2019 | 99.27 | 100.65 | 97.88 | 98.93 | 2,363,857 | -0.35(-0.35%) |
Dec 03, 2019 | 95.65 | 99.56 | 94.88 | 99.28 | 2,663,135 | +1.63(+1.67%) |
Dec 02, 2019 | 102.66 | 102.76 | 95.67 | 97.65 | 5,268,533 | -5.63(-5.45%) |
Nov 29, 2019 | 102.20 | 103.60 | 101.81 | 103.28 | 1,132,100 | +0.28(+0.27%) |
Nov 27, 2019 | 102.85 | 103.40 | 101.56 | 103.00 | 1,814,800 | +0.52(+0.51%) |
Nov 26, 2019 | 103.00 | 103.54 | 101.77 | 102.48 | 3,177,057 | -0.88(-0.85%) |
Nov 25, 2019 | 105.00 | 105.30 | 103.16 | 103.36 | 2,331,277 | -0.93(-0.89%) |
Nov 22, 2019 | 103.80 | 104.50 | 102.78 | 104.29 | 1,964,000 | +0.76(+0.73%) |
Nov 21, 2019 | 104.07 | 105.35 | 102.90 | 103.53 | 1,733,911 | -0.21(-0.20%) |
Nov 20, 2019 | 103.27 | 105.59 | 102.54 | 103.74 | 3,742,924 | +0.74(+0.72%) |
Nov 19, 2019 | 102.00 | 103.58 | 100.62 | 103.00 | 2,533,482 | +1.34(+1.32%) |
Nov 18, 2019 | 99.51 | 102.63 | 98.60 | 101.66 | 3,990,694 | +2.12(+2.13%) |
Nov 15, 2019 | 99.25 | 99.58 | 97.56 | 99.54 | 2,847,200 | +1.43(+1.46%) |
Nov 14, 2019 | 98.06 | 99.31 | 96.85 | 98.11 | 2,665,512 | -0.23(-0.23%) |
Nov 13, 2019 | 94.93 | 98.36 | 94.43 | 98.34 | 3,798,482 | +3.25(+3.42%) |
Nov 12, 2019 | 96.50 | 100.12 | 91.37 | 95.09 | 13,288,533 | -1.08(-1.12%) |
Nov 11, 2019 | 94.00 | 97.37 | 93.50 | 96.17 | 4,349,405 | +2.94(+3.15%) |
Nov 08, 2019 | 90.75 | 93.92 | 90.55 | 93.23 | 2,919,400 | +2.17(+2.38%) |
Nov 07, 2019 | 92.10 | 92.95 | 90.61 | 91.06 | 2,952,663 | -1.21(-1.31%) |
Nov 06, 2019 | 91.50 | 93.48 | 90.15 | 92.27 | 3,476,796 | +0.94(+1.03%) |
Nov 05, 2019 | 92.00 | 93.46 | 89.81 | 91.33 | 5,191,545 | -0.68(-0.74%) |
Nov 04, 2019 | 96.46 | 96.75 | 91.64 | 92.01 | 8,411,981 | -5.05(-5.20%) |