Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 148.95 | 148.95 | 148.95 | 2,438,031 | +1.30(+0.88%) | |
Dec 30, 2020 | 146.91 | 148.04 | 146.79 | 147.65 | 2,438,031 | +1.38(+0.94%) |
Dec 29, 2020 | 146.98 | 147.63 | 145.72 | 146.27 | 2,681,006 | -0.26(-0.18%) |
Dec 28, 2020 | 148.61 | 148.61 | 146.11 | 146.53 | 2,357,389 | -0.16(-0.11%) |
Dec 24, 2020 | 145.85 | 146.88 | 145.63 | 146.69 | 1,150,757 | +0.60(+0.41%) |
Dec 23, 2020 | 147.19 | 148.13 | 145.93 | 146.09 | 2,217,596 | -1.40(-0.95%) |
Dec 22, 2020 | 147.19 | 148.34 | 147.07 | 147.49 | 2,910,226 | +0.08(+0.06%) |
Dec 21, 2020 | 146.60 | 147.74 | 144.80 | 147.40 | 3,390,596 | -1.49(-1.00%) |
Dec 18, 2020 | 148.26 | 149.38 | 147.10 | 148.89 | 7,793,482 | +1.25(+0.85%) |
Dec 17, 2020 | 147.84 | 147.93 | 146.48 | 147.64 | 5,788,919 | +0.52(+0.35%) |
Dec 16, 2020 | 147.87 | 148.25 | 146.03 | 147.12 | 3,468,791 | -0.24(-0.16%) |
Dec 15, 2020 | 147.03 | 147.68 | 146.30 | 147.36 | 6,316,490 | +2.05(+1.41%) |
Dec 14, 2020 | 146.51 | 147.69 | 145.19 | 145.31 | 6,605,297 | -0.45(-0.31%) |
Dec 11, 2020 | 145.75 | 146.97 | 144.86 | 145.75 | 4,568,319 | -1.26(-0.86%) |
Dec 10, 2020 | 147.16 | 147.80 | 145.91 | 147.01 | 6,167,131 | -0.69(-0.47%) |
Dec 09, 2020 | 149.55 | 151.07 | 146.98 | 147.70 | 6,164,163 | -3.56(-2.35%) |
Dec 08, 2020 | 150.91 | 151.77 | 149.74 | 151.26 | 3,592,171 | +0.35(+0.23%) |
Dec 07, 2020 | 150.98 | 151.05 | 149.95 | 150.91 | 5,118,841 | -0.21(-0.14%) |
Dec 04, 2020 | 147.93 | 151.19 | 147.49 | 151.12 | 4,122,914 | +4.12(+2.80%) |
Dec 03, 2020 | 148.07 | 149.34 | 146.65 | 147.00 | 5,265,786 | -0.67(-0.46%) |
Dec 02, 2020 | 147.73 | 148.44 | 146.85 | 147.67 | 4,640,541 | -0.70(-0.47%) |
Dec 01, 2020 | 147.59 | 149.13 | 146.68 | 148.37 | 5,393,296 | +2.03(+1.39%) |
Nov 30, 2020 | 144.50 | 146.57 | 143.13 | 146.33 | 5,338,615 | +2.05(+1.42%) |
Nov 27, 2020 | 144.64 | 145.46 | 144.09 | 144.28 | 3,398,718 | +1.26(+0.88%) |
Nov 25, 2020 | 144.79 | 145.22 | 142.71 | 143.02 | 3,905,171 | -1.59(-1.10%) |
Nov 24, 2020 | 143.95 | 144.71 | 142.19 | 144.61 | 5,468,707 | +1.75(+1.23%) |
Nov 23, 2020 | 142.38 | 144.03 | 140.79 | 142.86 | 3,088,713 | +0.54(+0.38%) |
Nov 20, 2020 | 142.77 | 144.06 | 142.07 | 142.31 | 3,320,040 | -0.41(-0.29%) |
Nov 19, 2020 | 138.96 | 142.87 | 138.58 | 142.72 | 2,716,604 | +3.38(+2.42%) |
Nov 18, 2020 | 141.33 | 141.88 | 139.22 | 139.34 | 3,302,058 | -1.77(-1.25%) |
Nov 17, 2020 | 142.83 | 143.66 | 140.82 | 141.12 | 3,886,246 | -2.55(-1.77%) |
Nov 16, 2020 | 142.72 | 144.64 | 142.13 | 143.66 | 3,807,836 | +1.51(+1.06%) |
Nov 13, 2020 | 142.15 | 143.37 | 140.81 | 142.16 | 2,688,517 | +1.95(+1.39%) |
Nov 12, 2020 | 141.59 | 142.41 | 139.44 | 140.21 | 2,872,857 | -1.09(-0.77%) |
Nov 11, 2020 | 140.60 | 141.51 | 139.43 | 141.30 | 3,853,668 | +3.82(+2.78%) |
Nov 10, 2020 | 141.01 | 141.89 | 137.05 | 137.48 | 6,277,293 | -4.29(-3.03%) |
Nov 09, 2020 | 147.01 | 149.40 | 141.62 | 141.77 | 5,848,987 | -1.38(-0.96%) |
Nov 06, 2020 | 141.61 | 143.57 | 140.61 | 143.15 | 4,647,879 | +1.98(+1.40%) |
Nov 05, 2020 | 140.52 | 141.84 | 139.89 | 141.17 | 5,109,870 | +3.20(+2.32%) |
Nov 04, 2020 | 136.85 | 139.30 | 134.71 | 137.97 | 5,526,562 | +4.29(+3.21%) |
Nov 03, 2020 | 133.27 | 134.84 | 133.09 | 133.67 | 3,954,313 | +1.54(+1.17%) |
Nov 02, 2020 | 132.91 | 133.31 | 130.88 | 132.13 | 4,137,187 | +0.92(+0.70%) |
Oct 30, 2020 | 131.59 | 132.45 | 129.34 | 131.21 | 5,980,347 | -1.45(-1.09%) |
Oct 29, 2020 | 128.58 | 133.68 | 128.25 | 132.67 | 6,171,208 | +3.82(+2.97%) |
Oct 28, 2020 | 130.38 | 131.42 | 127.73 | 128.84 | 8,227,399 | -3.71(-2.80%) |
Oct 27, 2020 | 133.02 | 133.65 | 132.04 | 132.56 | 4,553,173 | +1.05(+0.80%) |
Oct 26, 2020 | 133.53 | 133.80 | 129.94 | 131.50 | 4,762,146 | -3.61(-2.67%) |
Oct 23, 2020 | 133.73 | 135.15 | 133.64 | 135.12 | 3,894,936 | +1.57(+1.17%) |
Oct 22, 2020 | 132.29 | 134.14 | 131.40 | 133.55 | 3,515,255 | +1.88(+1.43%) |
Oct 21, 2020 | 134.34 | 134.67 | 130.34 | 131.66 | 7,435,309 | -4.24(-3.12%) |
Oct 20, 2020 | 136.76 | 137.17 | 134.86 | 135.90 | 4,347,887 | +0.06(+0.05%) |
Oct 19, 2020 | 138.11 | 139.59 | 135.39 | 135.84 | 4,689,307 | -2.13(-1.54%) |
Oct 16, 2020 | 138.73 | 139.59 | 137.61 | 137.96 | 5,106,013 | +0.51(+0.37%) |
Oct 15, 2020 | 136.79 | 137.90 | 135.93 | 137.45 | 3,258,759 | -0.20(-0.14%) |
Oct 14, 2020 | 139.21 | 139.41 | 137.12 | 137.65 | 3,626,498 | -1.55(-1.11%) |
Oct 13, 2020 | 139.76 | 140.45 | 138.47 | 139.20 | 3,911,173 | -0.37(-0.26%) |
Oct 12, 2020 | 137.48 | 140.34 | 136.80 | 139.57 | 5,713,364 | +3.59(+2.64%) |
Oct 09, 2020 | 135.22 | 136.52 | 134.12 | 135.97 | 4,672,392 | +2.57(+1.92%) |
Oct 08, 2020 | 132.30 | 133.63 | 132.05 | 133.40 | 2,578,050 | +1.18(+0.89%) |
Oct 07, 2020 | 130.95 | 132.71 | 130.48 | 132.22 | 3,158,198 | +2.61(+2.02%) |
Oct 06, 2020 | 129.61 | 132.58 | 128.82 | 129.61 | 3,794,239 | -0.21(-0.16%) |
Oct 05, 2020 | 128.21 | 129.95 | 127.56 | 129.82 | 3,388,220 | +2.69(+2.12%) |
Oct 02, 2020 | 128.02 | 129.68 | 126.90 | 127.12 | 4,360,189 | -3.44(-2.64%) |
Oct 01, 2020 | 131.04 | 132.65 | 129.74 | 130.57 | 4,917,949 | +1.91(+1.48%) |
Sep 30, 2020 | 127.19 | 129.97 | 126.60 | 128.66 | 6,214,715 | +1.16(+0.91%) |
Sep 29, 2020 | 128.21 | 128.89 | 127.22 | 127.49 | 3,022,010 | -0.40(-0.31%) |
Sep 28, 2020 | 126.34 | 127.94 | 125.89 | 127.89 | 3,833,592 | +3.26(+2.62%) |
Sep 25, 2020 | 122.49 | 125.33 | 121.41 | 124.63 | 3,369,529 | +1.47(+1.19%) |
Sep 24, 2020 | 120.84 | 124.63 | 120.84 | 123.16 | 3,230,758 | +1.38(+1.13%) |
Sep 23, 2020 | 125.32 | 125.32 | 121.39 | 121.78 | 6,399,958 | -3.14(-2.52%) |
Sep 22, 2020 | 124.14 | 125.08 | 122.20 | 124.93 | 3,566,204 | +1.50(+1.22%) |
Sep 21, 2020 | 122.42 | 123.55 | 121.02 | 123.42 | 6,699,089 | -1.51(-1.21%) |
Sep 18, 2020 | 127.17 | 127.76 | 123.44 | 124.94 | 7,797,753 | -1.57(-1.24%) |
Sep 17, 2020 | 122.92 | 126.62 | 122.47 | 126.50 | 6,265,248 | +0.65(+0.52%) |
Sep 16, 2020 | 128.03 | 128.06 | 125.79 | 125.85 | 3,986,341 | -0.86(-0.68%) |
Sep 15, 2020 | 125.95 | 127.78 | 125.57 | 126.72 | 3,017,430 | +1.90(+1.52%) |
Sep 14, 2020 | 124.63 | 125.34 | 124.01 | 124.82 | 3,463,222 | +1.95(+1.58%) |
Sep 11, 2020 | 124.54 | 125.24 | 121.86 | 122.87 | 3,911,584 | -0.74(-0.60%) |
Sep 10, 2020 | 125.62 | 127.27 | 122.74 | 123.61 | 4,423,701 | -2.24(-1.78%) |
Sep 09, 2020 | 124.53 | 126.91 | 123.61 | 125.85 | 6,013,770 | +3.28(+2.68%) |
Sep 08, 2020 | 122.72 | 124.98 | 122.31 | 122.57 | 6,541,098 | -3.99(-3.15%) |
Sep 04, 2020 | 126.91 | 128.41 | 124.08 | 126.57 | 5,828,642 | -1.08(-0.85%) |
Sep 03, 2020 | 132.45 | 132.85 | 126.65 | 127.65 | 6,508,641 | -5.38(-4.04%) |
Sep 02, 2020 | 131.95 | 133.68 | 131.09 | 133.03 | 5,082,330 | +2.42(+1.85%) |
Sep 01, 2020 | 128.84 | 130.70 | 127.98 | 130.61 | 3,955,978 | +2.53(+1.98%) |
Aug 31, 2020 | 128.53 | 129.09 | 127.78 | 128.08 | 4,821,839 | -1.21(-0.93%) |
Aug 28, 2020 | 127.50 | 129.38 | 127.13 | 129.29 | 3,201,608 | +1.80(+1.41%) |
Aug 27, 2020 | 128.90 | 129.05 | 126.61 | 127.48 | 3,108,750 | -0.86(-0.67%) |
Aug 26, 2020 | 127.33 | 128.57 | 127.15 | 128.35 | 3,300,860 | +0.71(+0.56%) |
Aug 25, 2020 | 127.57 | 128.13 | 127.03 | 127.64 | 3,152,769 | +0.58(+0.45%) |
Aug 24, 2020 | 126.92 | 127.77 | 126.07 | 127.06 | 3,153,411 | +0.62(+0.49%) |
Aug 21, 2020 | 124.45 | 126.58 | 123.61 | 126.44 | 4,863,953 | +1.59(+1.27%) |
Aug 20, 2020 | 123.72 | 125.36 | 123.10 | 124.85 | 3,064,533 | +0.08(+0.06%) |
Aug 19, 2020 | 125.84 | 126.94 | 124.37 | 124.77 | 4,220,979 | -0.75(-0.60%) |
Aug 18, 2020 | 125.20 | 125.66 | 124.52 | 125.52 | 3,064,040 | +0.93(+0.75%) |
Aug 17, 2020 | 124.21 | 125.46 | 124.01 | 124.59 | 2,641,929 | +0.84(+0.68%) |
Aug 14, 2020 | 124.10 | 124.62 | 123.44 | 123.75 | 2,289,526 | +0.18(+0.15%) |
Aug 13, 2020 | 124.44 | 124.88 | 123.39 | 123.57 | 3,268,014 | -1.34(-1.08%) |
Aug 12, 2020 | 123.86 | 125.37 | 123.12 | 124.92 | 3,411,364 | +2.34(+1.91%) |
Aug 11, 2020 | 123.27 | 125.09 | 122.22 | 122.57 | 5,974,564 | +0.57(+0.46%) |
Aug 10, 2020 | 120.03 | 122.37 | 119.36 | 122.01 | 6,133,628 | +1.67(+1.39%) |
Aug 07, 2020 | 120.50 | 120.83 | 119.36 | 120.34 | 3,170,532 | -0.16(-0.13%) |
Aug 06, 2020 | 119.47 | 120.57 | 118.96 | 120.50 | 3,286,968 | +0.94(+0.78%) |
Aug 05, 2020 | 117.58 | 119.65 | 117.56 | 119.56 | 4,850,327 | +0.42(+0.36%) |
Aug 04, 2020 | 116.27 | 119.23 | 115.97 | 119.14 | 5,949,290 | +2.62(+2.25%) |
Aug 03, 2020 | 115.47 | 116.68 | 115.04 | 116.52 | 4,785,512 | +1.59(+1.39%) |
Jul 31, 2020 | 115.64 | 115.87 | 113.01 | 114.92 | 8,927,810 | -1.21(-1.04%) |
Jul 30, 2020 | 115.74 | 117.02 | 115.10 | 116.13 | 4,602,243 | -1.67(-1.42%) |
Jul 29, 2020 | 117.16 | 118.39 | 116.86 | 117.80 | 3,149,341 | +1.35(+1.16%) |
Jul 28, 2020 | 117.14 | 117.95 | 116.08 | 116.45 | 3,961,839 | -1.78(-1.51%) |
Jul 27, 2020 | 116.64 | 118.42 | 116.37 | 118.23 | 4,329,222 | +2.23(+1.92%) |
Jul 24, 2020 | 116.11 | 118.09 | 114.64 | 116.00 | 5,673,651 | +0.53(+0.46%) |
Jul 23, 2020 | 119.02 | 119.15 | 114.83 | 115.47 | 8,707,487 | -3.12(-2.63%) |
Jul 22, 2020 | 120.45 | 120.97 | 116.77 | 118.59 | 12,193,803 | -2.64(-2.18%) |
Jul 21, 2020 | 122.68 | 123.18 | 121.04 | 121.23 | 8,641,153 | -0.98(-0.81%) |
Jul 20, 2020 | 120.09 | 122.59 | 119.19 | 122.22 | 5,166,104 | +2.41(+2.01%) |
Jul 17, 2020 | 119.47 | 120.81 | 118.34 | 119.81 | 5,214,470 | +1.53(+1.29%) |
Jul 16, 2020 | 117.09 | 118.74 | 116.79 | 118.28 | 3,729,712 | +0.03(+0.02%) |
Jul 15, 2020 | 117.61 | 118.52 | 116.41 | 118.25 | 4,050,747 | +0.23(+0.20%) |
Jul 14, 2020 | 114.35 | 118.33 | 113.39 | 118.02 | 4,746,526 | +2.75(+2.38%) |
Jul 13, 2020 | 118.12 | 119.54 | 114.98 | 115.28 | 5,433,080 | -1.53(-1.31%) |
Jul 10, 2020 | 116.53 | 117.44 | 115.40 | 116.81 | 2,971,651 | +0.09(+0.08%) |
Jul 09, 2020 | 115.25 | 118.11 | 113.56 | 116.72 | 5,562,076 | +1.01(+0.87%) |
Jul 08, 2020 | 116.04 | 116.10 | 114.26 | 115.70 | 4,005,395 | +0.63(+0.54%) |
Jul 07, 2020 | 115.19 | 115.86 | 114.77 | 115.08 | 4,222,468 | -0.83(-0.72%) |
Jul 06, 2020 | 114.10 | 116.81 | 112.93 | 115.91 | 5,539,466 | +3.33(+2.96%) |
Jul 02, 2020 | 113.10 | 113.80 | 111.88 | 112.58 | 5,362,763 | +0.90(+0.81%) |
Jul 01, 2020 | 113.29 | 113.52 | 111.56 | 111.68 | 4,494,567 | -1.94(-1.71%) |
Jun 30, 2020 | 111.32 | 114.27 | 111.28 | 113.62 | 6,227,111 | +1.97(+1.76%) |
Jun 29, 2020 | 110.83 | 111.81 | 109.55 | 111.65 | 3,955,942 | +1.25(+1.13%) |
Jun 26, 2020 | 111.53 | 111.76 | 109.53 | 110.40 | 11,030,714 | -1.51(-1.35%) |
Jun 25, 2020 | 110.96 | 112.16 | 109.49 | 111.91 | 2,924,679 | +0.96(+0.86%) |
Jun 24, 2020 | 112.12 | 113.47 | 110.18 | 110.95 | 5,304,892 | -2.35(-2.08%) |
Jun 23, 2020 | 113.32 | 114.63 | 112.75 | 113.31 | 5,228,828 | +1.24(+1.11%) |
Jun 22, 2020 | 111.65 | 112.27 | 110.17 | 112.06 | 4,109,783 | +0.31(+0.28%) |
Jun 19, 2020 | 114.59 | 114.76 | 110.94 | 111.75 | 11,596,058 | -0.98(-0.87%) |
Jun 18, 2020 | 112.51 | 113.32 | 111.94 | 112.73 | 3,422,429 | -0.22(-0.19%) |
Jun 17, 2020 | 113.70 | 114.42 | 112.56 | 112.95 | 3,278,774 | +0.10(+0.09%) |
Jun 16, 2020 | 114.78 | 115.55 | 111.38 | 112.85 | 3,944,226 | +1.68(+1.51%) |
Jun 15, 2020 | 108.79 | 111.44 | 108.10 | 111.17 | 5,758,205 | +0.23(+0.21%) |
Jun 12, 2020 | 113.89 | 114.31 | 109.53 | 110.94 | 6,650,009 | -0.57(-0.51%) |
Jun 11, 2020 | 115.48 | 115.63 | 111.26 | 111.51 | 6,720,550 | -6.08(-5.17%) |
Jun 10, 2020 | 118.52 | 118.83 | 117.22 | 117.58 | 4,476,357 | -0.64(-0.54%) |
Jun 09, 2020 | 117.54 | 118.94 | 116.47 | 118.23 | 4,972,832 | -0.66(-0.56%) |
Jun 08, 2020 | 116.92 | 119.28 | 116.00 | 118.89 | 6,260,811 | +1.27(+1.08%) |
Jun 05, 2020 | 117.19 | 121.41 | 116.82 | 117.62 | 8,703,859 | +2.56(+2.22%) |
Jun 04, 2020 | 113.09 | 115.44 | 113.01 | 115.06 | 5,646,216 | +1.23(+1.08%) |
Jun 03, 2020 | 113.35 | 114.96 | 112.43 | 113.83 | 8,549,550 | +4.06(+3.70%) |
Jun 02, 2020 | 106.13 | 110.00 | 105.45 | 109.77 | 8,131,712 | +4.30(+4.08%) |
Jun 01, 2020 | 105.39 | 105.95 | 104.55 | 105.47 | 3,176,707 | -0.79(-0.74%) |
May 29, 2020 | 104.53 | 106.72 | 103.50 | 106.25 | 6,653,026 | +2.57(+2.48%) |
May 28, 2020 | 105.38 | 106.21 | 103.36 | 103.69 | 4,244,513 | -1.75(-1.66%) |
May 27, 2020 | 104.19 | 105.57 | 103.39 | 105.43 | 4,558,766 | +1.87(+1.81%) |
May 26, 2020 | 103.63 | 105.24 | 103.36 | 103.56 | 5,388,623 | +2.06(+2.03%) |
May 22, 2020 | 101.59 | 101.90 | 100.51 | 101.50 | 3,421,221 | -0.24(-0.24%) |
May 21, 2020 | 104.20 | 104.99 | 101.46 | 101.75 | 4,896,601 | -3.38(-3.22%) |
May 20, 2020 | 103.03 | 106.34 | 102.59 | 105.13 | 5,544,599 | +4.30(+4.26%) |
May 19, 2020 | 102.03 | 103.21 | 100.70 | 100.83 | 5,134,956 | -1.56(-1.52%) |
May 18, 2020 | 99.49 | 103.04 | 98.67 | 102.39 | 7,294,308 | +5.53(+5.71%) |
May 15, 2020 | 95.34 | 96.98 | 94.36 | 96.86 | 8,088,117 | -1.89(-1.91%) |
May 14, 2020 | 97.54 | 98.83 | 95.23 | 98.75 | 4,912,654 | +1.15(+1.17%) |
May 13, 2020 | 101.05 | 101.05 | 96.09 | 97.60 | 5,199,931 | -2.34(-2.35%) |
May 12, 2020 | 103.03 | 103.69 | 99.63 | 99.95 | 3,963,319 | -2.85(-2.78%) |
May 11, 2020 | 101.49 | 103.60 | 101.49 | 102.80 | 3,043,642 | -0.11(-0.10%) |
May 08, 2020 | 101.98 | 103.39 | 100.89 | 102.91 | 4,840,109 | +1.21(+1.19%) |
May 07, 2020 | 101.92 | 102.85 | 100.78 | 101.70 | 4,030,739 | +1.10(+1.09%) |
May 06, 2020 | 100.58 | 101.88 | 100.21 | 100.60 | 4,136,286 | +0.79(+0.79%) |
May 05, 2020 | 99.78 | 101.29 | 99.15 | 99.81 | 5,858,489 | +0.93(+0.94%) |
May 04, 2020 | 97.47 | 99.02 | 96.50 | 98.88 | 5,573,035 | +0.71(+0.72%) |
May 01, 2020 | 100.56 | 101.34 | 97.94 | 98.17 | 6,525,967 | -4.89(-4.74%) |
Apr 30, 2020 | 104.37 | 104.77 | 102.28 | 103.06 | 6,509,179 | -2.96(-2.79%) |
Apr 29, 2020 | 102.94 | 106.27 | 102.88 | 106.02 | 5,559,343 | +4.58(+4.52%) |
Apr 28, 2020 | 104.88 | 106.38 | 101.28 | 101.44 | 6,489,155 | -1.37(-1.33%) |
Apr 27, 2020 | 101.22 | 103.21 | 100.35 | 102.80 | 5,325,098 | +1.64(+1.62%) |
Apr 24, 2020 | 98.87 | 101.22 | 98.59 | 101.16 | 6,273,332 | +3.08(+3.14%) |
Apr 23, 2020 | 99.22 | 101.13 | 97.83 | 98.08 | 6,052,503 | -1.35(-1.36%) |
Apr 22, 2020 | 97.39 | 99.86 | 96.44 | 99.43 | 12,344,768 | +4.56(+4.81%) |
Apr 21, 2020 | 97.85 | 98.34 | 94.56 | 94.87 | 9,905,270 | -4.16(-4.21%) |
Apr 20, 2020 | 99.02 | 102.22 | 98.83 | 99.03 | 8,961,666 | -1.79(-1.78%) |
Apr 17, 2020 | 99.10 | 101.28 | 98.32 | 100.82 | 6,870,122 | +1.92(+1.94%) |
Apr 16, 2020 | 97.16 | 99.37 | 95.73 | 98.91 | 6,505,417 | +3.03(+3.16%) |
Apr 15, 2020 | 96.85 | 96.91 | 94.79 | 95.88 | 6,060,640 | -2.64(-2.68%) |
Apr 14, 2020 | 97.24 | 98.94 | 96.76 | 98.51 | 9,169,309 | +2.91(+3.05%) |
Apr 13, 2020 | 93.68 | 96.29 | 93.50 | 95.60 | 5,866,998 | -0.02(-0.02%) |
Apr 09, 2020 | 98.56 | 99.63 | 95.08 | 95.62 | 6,647,466 | -2.20(-2.25%) |
Apr 08, 2020 | 96.06 | 98.27 | 94.31 | 97.82 | 6,111,607 | +3.47(+3.68%) |
Apr 07, 2020 | 100.27 | 100.27 | 93.97 | 94.35 | 8,741,948 | -2.40(-2.48%) |
Apr 06, 2020 | 92.86 | 97.28 | 91.91 | 96.75 | 8,097,154 | +7.97(+8.98%) |
Apr 03, 2020 | 90.96 | 92.02 | 87.77 | 88.77 | 7,418,934 | -1.81(-2.00%) |
Apr 02, 2020 | 85.47 | 90.76 | 85.33 | 90.59 | 9,408,212 | +4.56(+5.29%) |
Apr 01, 2020 | 85.33 | 89.12 | 85.30 | 86.03 | 9,268,090 | -2.70(-3.04%) |
Mar 31, 2020 | 90.59 | 91.62 | 88.33 | 88.73 | 10,101,491 | -1.86(-2.05%) |
Mar 30, 2020 | 89.15 | 91.85 | 89.06 | 90.59 | 7,828,097 | +1.35(+1.51%) |
Mar 27, 2020 | 92.34 | 93.23 | 88.85 | 89.24 | 8,535,818 | -6.45(-6.74%) |
Mar 26, 2020 | 88.26 | 96.64 | 87.91 | 95.68 | 11,760,507 | +7.64(+8.67%) |
Mar 25, 2020 | 92.64 | 93.97 | 87.47 | 88.05 | 13,359,153 | -5.51(-5.88%) |
Mar 24, 2020 | 90.69 | 93.84 | 88.31 | 93.55 | 10,569,559 | +6.14(+7.03%) |
Mar 23, 2020 | 86.44 | 90.53 | 84.28 | 87.41 | 10,902,757 | +0.75(+0.86%) |
Mar 20, 2020 | 92.79 | 93.68 | 86.22 | 86.66 | 11,547,585 | -3.53(-3.91%) |
Mar 19, 2020 | 88.25 | 93.23 | 86.23 | 90.19 | 10,472,192 | +1.39(+1.57%) |
Mar 18, 2020 | 88.84 | 93.96 | 83.60 | 88.79 | 18,482,806 | -5.46(-5.79%) |
Mar 17, 2020 | 85.27 | 95.58 | 84.45 | 94.25 | 18,293,582 | +11.23(+13.53%) |
Mar 16, 2020 | 85.13 | 92.79 | 82.66 | 83.02 | 13,953,273 | -11.13(-11.83%) |
Mar 13, 2020 | 91.73 | 95.42 | 87.42 | 94.15 | 18,064,972 | +7.56(+8.73%) |
Mar 12, 2020 | 88.28 | 92.99 | 85.73 | 86.60 | 17,071,672 | -7.96(-8.42%) |
Mar 11, 2020 | 97.26 | 98.95 | 93.93 | 94.56 | 10,853,429 | -4.99(-5.01%) |
Mar 10, 2020 | 96.63 | 99.57 | 93.01 | 99.55 | 10,368,353 | +6.29(+6.74%) |
Mar 09, 2020 | 93.33 | 97.74 | 92.72 | 93.27 | 9,521,076 | -7.21(-7.18%) |
Mar 06, 2020 | 98.64 | 101.11 | 97.80 | 100.48 | 7,192,336 | -1.38(-1.36%) |
Mar 05, 2020 | 102.26 | 104.07 | 100.97 | 101.86 | 6,939,250 | -3.84(-3.64%) |
Mar 04, 2020 | 102.79 | 105.74 | 101.52 | 105.71 | 6,257,949 | +4.65(+4.60%) |
Mar 03, 2020 | 105.11 | 106.66 | 99.63 | 101.05 | 10,380,848 | -4.58(-4.34%) |
Mar 02, 2020 | 102.25 | 105.72 | 100.62 | 105.64 | 8,115,981 | +4.29(+4.23%) |
Feb 28, 2020 | 96.81 | 103.11 | 96.44 | 101.35 | 12,875,862 | +0.90(+0.89%) |
Feb 27, 2020 | 103.31 | 105.21 | 100.40 | 100.45 | 9,783,200 | -5.03(-4.77%) |
Feb 26, 2020 | 105.92 | 107.12 | 104.45 | 105.48 | 6,507,315 | +0.36(+0.35%) |
Feb 25, 2020 | 109.12 | 109.24 | 104.78 | 105.11 | 7,148,442 | -2.72(-2.52%) |
Feb 24, 2020 | 110.21 | 111.22 | 107.66 | 107.83 | 8,426,673 | -6.29(-5.51%) |
Feb 21, 2020 | 116.10 | 116.17 | 113.62 | 114.11 | 4,641,423 | -2.62(-2.24%) |
Feb 20, 2020 | 117.75 | 118.32 | 115.73 | 116.73 | 2,801,875 | -1.47(-1.25%) |
Feb 19, 2020 | 118.00 | 119.25 | 117.39 | 118.21 | 4,427,892 | +1.68(+1.44%) |
Feb 18, 2020 | 116.41 | 117.01 | 115.95 | 116.53 | 3,485,001 | -0.86(-0.73%) |
Feb 14, 2020 | 118.52 | 118.64 | 116.56 | 117.39 | 2,934,057 | -0.53(-0.45%) |
Feb 13, 2020 | 117.10 | 118.44 | 116.46 | 117.92 | 4,807,567 | +0.35(+0.29%) |
Feb 12, 2020 | 116.89 | 118.04 | 116.89 | 117.58 | 3,197,453 | +1.53(+1.32%) |
Feb 11, 2020 | 115.85 | 117.19 | 115.55 | 116.05 | 3,363,863 | +0.93(+0.81%) |
Feb 10, 2020 | 113.25 | 115.16 | 113.03 | 115.12 | 3,246,328 | +0.84(+0.74%) |
Feb 07, 2020 | 116.54 | 116.54 | 114.11 | 114.28 | 4,878,495 | -3.39(-2.88%) |
Feb 06, 2020 | 118.09 | 118.09 | 116.74 | 117.67 | 4,151,911 | +0.07(+0.06%) |
Feb 05, 2020 | 114.24 | 118.01 | 114.24 | 117.60 | 8,199,886 | +5.30(+4.72%) |
Feb 04, 2020 | 111.88 | 113.05 | 111.31 | 112.30 | 4,993,922 | +2.73(+2.49%) |
Feb 03, 2020 | 107.49 | 109.82 | 107.49 | 109.57 | 6,077,647 | +2.44(+2.28%) |
Jan 31, 2020 | 109.53 | 109.78 | 106.51 | 107.13 | 6,512,431 | -3.35(-3.03%) |
Jan 30, 2020 | 109.41 | 110.70 | 108.52 | 110.47 | 6,217,260 | -0.15(-0.14%) |
Jan 29, 2020 | 112.44 | 113.29 | 110.58 | 110.63 | 5,144,326 | -2.25(-1.99%) |
Jan 28, 2020 | 112.09 | 113.11 | 111.75 | 112.87 | 4,987,545 | +1.53(+1.37%) |
Jan 27, 2020 | 113.41 | 113.94 | 111.29 | 111.35 | 6,682,419 | -3.71(-3.23%) |
Jan 24, 2020 | 118.83 | 119.40 | 114.38 | 115.06 | 6,360,167 | -3.29(-2.78%) |
Jan 23, 2020 | 115.85 | 118.49 | 114.29 | 118.35 | 9,747,992 | +0.80(+0.68%) |
Jan 22, 2020 | 116.38 | 119.63 | 116.21 | 117.55 | 10,071,361 | +2.19(+1.89%) |
Jan 21, 2020 | 115.56 | 116.53 | 115.11 | 115.36 | 9,791,337 | -0.74(-0.64%) |
Jan 17, 2020 | 115.27 | 116.40 | 114.99 | 116.10 | 6,224,270 | +1.36(+1.18%) |
Jan 16, 2020 | 114.60 | 114.80 | 114.03 | 114.74 | 6,211,691 | +0.87(+0.77%) |
Jan 15, 2020 | 114.98 | 114.98 | 113.60 | 113.87 | 3,848,158 | -1.32(-1.15%) |
Jan 14, 2020 | 114.56 | 116.24 | 114.45 | 115.19 | 5,247,861 | +0.63(+0.55%) |
Jan 13, 2020 | 115.10 | 115.25 | 114.40 | 114.56 | 4,892,715 | -0.04(-0.04%) |
Jan 10, 2020 | 116.20 | 116.20 | 114.44 | 114.60 | 3,668,541 | -1.17(-1.01%) |
Jan 09, 2020 | 115.22 | 116.14 | 114.81 | 115.77 | 4,000,501 | +1.38(+1.21%) |
Jan 08, 2020 | 114.02 | 115.10 | 113.77 | 114.39 | 4,023,451 | +0.31(+0.27%) |
Jan 07, 2020 | 113.85 | 115.39 | 113.21 | 114.08 | 8,149,351 | +2.16(+1.93%) |
Jan 06, 2020 | 112.01 | 112.25 | 110.99 | 111.92 | 4,929,310 | -0.78(-0.70%) |
Jan 03, 2020 | 112.36 | 113.94 | 112.16 | 112.71 | 4,602,352 | -1.52(-1.33%) |