Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 163.17 | 164.84 | 161.33 | 164.34 | 8,748,104 | -0.22(-0.13%) |
Nov 27, 2020 | 165.51 | 165.79 | 163.81 | 164.56 | 2,591,087 | -0.05(-0.03%) |
Nov 25, 2020 | 162.69 | 165.21 | 162.35 | 164.61 | 4,130,075 | +1.80(+1.10%) |
Nov 24, 2020 | 164.55 | 164.63 | 162.12 | 162.81 | 5,121,708 | +0.27(+0.17%) |
Nov 23, 2020 | 159.51 | 163.88 | 158.91 | 162.54 | 6,287,569 | +4.81(+3.05%) |
Nov 20, 2020 | 157.65 | 159.66 | 156.95 | 157.73 | 7,272,829 | +0.86(+0.55%) |
Nov 19, 2020 | 154.44 | 158.77 | 153.70 | 156.87 | 7,456,906 | +4.14(+2.71%) |
Nov 18, 2020 | 151.90 | 157.56 | 150.63 | 152.74 | 14,291,534 | +3.49(+2.34%) |
Nov 17, 2020 | 150.13 | 150.78 | 146.93 | 149.25 | 6,840,737 | -1.34(-0.89%) |
Nov 16, 2020 | 150.42 | 151.32 | 148.92 | 150.58 | 5,512,885 | +2.10(+1.41%) |
Nov 13, 2020 | 146.76 | 149.01 | 146.41 | 148.49 | 3,038,155 | +3.05(+2.10%) |
Nov 12, 2020 | 145.56 | 146.76 | 144.62 | 145.43 | 2,971,005 | -0.15(-0.10%) |
Nov 11, 2020 | 145.36 | 148.21 | 144.72 | 145.58 | 3,655,911 | +1.48(+1.02%) |
Nov 10, 2020 | 143.13 | 145.00 | 142.73 | 144.10 | 3,924,085 | +2.88(+2.04%) |
Nov 09, 2020 | 148.73 | 148.74 | 141.08 | 141.22 | 5,585,295 | -6.01(-4.08%) |
Nov 06, 2020 | 144.63 | 147.59 | 144.52 | 147.23 | 3,837,046 | +2.62(+1.81%) |
Nov 05, 2020 | 145.62 | 145.74 | 142.71 | 144.61 | 3,413,988 | +1.83(+1.28%) |
Nov 04, 2020 | 143.33 | 145.40 | 141.53 | 142.78 | 3,462,447 | -0.10(-0.07%) |
Nov 03, 2020 | 142.51 | 144.69 | 141.70 | 142.88 | 2,788,652 | +2.13(+1.52%) |
Nov 02, 2020 | 140.39 | 141.41 | 139.30 | 140.75 | 2,932,016 | +1.98(+1.43%) |
Oct 30, 2020 | 139.77 | 140.52 | 137.47 | 138.77 | 4,052,921 | -1.85(-1.32%) |
Oct 29, 2020 | 140.96 | 142.30 | 139.82 | 140.62 | 2,366,889 | -0.88(-0.62%) |
Oct 28, 2020 | 141.22 | 143.37 | 140.49 | 141.50 | 2,913,475 | -1.66(-1.16%) |
Oct 27, 2020 | 144.10 | 144.84 | 142.84 | 143.16 | 2,639,056 | -0.86(-0.60%) |
Oct 26, 2020 | 144.81 | 145.31 | 142.49 | 144.01 | 2,533,975 | -2.06(-1.41%) |
Oct 23, 2020 | 146.22 | 146.22 | 144.78 | 146.07 | 1,993,114 | +0.57(+0.39%) |
Oct 22, 2020 | 148.66 | 148.94 | 145.26 | 145.50 | 4,002,234 | -3.36(-2.26%) |
Oct 21, 2020 | 151.10 | 151.51 | 148.55 | 148.86 | 3,327,571 | -1.44(-0.96%) |
Oct 20, 2020 | 150.38 | 152.63 | 149.34 | 150.30 | 2,960,444 | +0.75(+0.50%) |
Oct 19, 2020 | 151.52 | 152.21 | 149.34 | 149.55 | 2,547,154 | -0.79(-0.53%) |
Oct 16, 2020 | 151.25 | 152.47 | 149.84 | 150.35 | 5,538,269 | -0.49(-0.33%) |
Oct 15, 2020 | 147.54 | 150.84 | 146.88 | 150.84 | 2,039,284 | +1.36(+0.91%) |
Oct 14, 2020 | 151.31 | 151.48 | 148.23 | 149.48 | 2,507,291 | -1.52(-1.01%) |
Oct 13, 2020 | 150.18 | 151.95 | 149.65 | 151.00 | 2,210,235 | +0.98(+0.65%) |
Oct 12, 2020 | 149.78 | 150.87 | 149.16 | 150.03 | 2,672,406 | +0.78(+0.53%) |
Oct 09, 2020 | 147.87 | 150.25 | 147.78 | 149.24 | 2,832,920 | +1.69(+1.14%) |
Oct 08, 2020 | 148.23 | 148.89 | 147.13 | 147.56 | 2,400,216 | +1.08(+0.73%) |
Oct 07, 2020 | 145.92 | 147.33 | 145.51 | 146.48 | 3,210,458 | +2.07(+1.43%) |
Oct 06, 2020 | 147.20 | 147.67 | 143.68 | 144.41 | 3,215,907 | -2.81(-1.91%) |
Oct 05, 2020 | 145.85 | 147.97 | 145.85 | 147.22 | 2,488,251 | +2.18(+1.50%) |
Oct 02, 2020 | 142.68 | 145.85 | 142.36 | 145.04 | 2,170,487 | +0.46(+0.32%) |
Oct 01, 2020 | 144.41 | 146.67 | 144.13 | 144.59 | 4,240,794 | +1.08(+0.75%) |
Sep 30, 2020 | 143.54 | 145.09 | 142.68 | 143.51 | 3,078,047 | +0.44(+0.31%) |
Sep 29, 2020 | 142.90 | 144.43 | 142.10 | 143.07 | 3,054,254 | +0.44(+0.31%) |
Sep 28, 2020 | 141.26 | 143.78 | 140.99 | 142.63 | 3,979,086 | +1.92(+1.37%) |
Sep 25, 2020 | 138.44 | 141.45 | 138.34 | 140.71 | 3,009,196 | +2.14(+1.55%) |
Sep 24, 2020 | 138.22 | 139.99 | 136.84 | 138.57 | 3,535,722 | +0.90(+0.66%) |
Sep 23, 2020 | 140.28 | 141.49 | 137.08 | 137.67 | 3,071,073 | -2.80(-1.99%) |
Sep 22, 2020 | 137.79 | 140.79 | 137.59 | 140.47 | 4,753,206 | +3.85(+2.82%) |
Sep 21, 2020 | 135.41 | 136.74 | 133.51 | 136.62 | 3,684,331 | +0.95(+0.70%) |
Sep 18, 2020 | 134.67 | 136.31 | 134.25 | 135.67 | 3,965,496 | +1.10(+0.82%) |
Sep 17, 2020 | 134.37 | 135.62 | 133.60 | 134.57 | 2,622,942 | -0.35(-0.26%) |
Sep 16, 2020 | 136.14 | 136.50 | 134.84 | 134.91 | 2,273,555 | -0.98(-0.72%) |
Sep 15, 2020 | 135.02 | 136.60 | 134.34 | 135.90 | 2,420,186 | +0.57(+0.42%) |
Sep 14, 2020 | 135.42 | 137.10 | 134.78 | 135.32 | 2,969,486 | +0.72(+0.54%) |
Sep 11, 2020 | 133.88 | 134.89 | 133.26 | 134.60 | 2,584,686 | +1.47(+1.10%) |
Sep 10, 2020 | 134.56 | 135.23 | 132.47 | 133.14 | 3,102,240 | -1.38(-1.02%) |
Sep 09, 2020 | 131.97 | 135.47 | 131.97 | 134.51 | 3,597,346 | +3.24(+2.47%) |
Sep 08, 2020 | 133.56 | 133.82 | 130.71 | 131.28 | 3,841,426 | -2.94(-2.19%) |
Sep 04, 2020 | 133.66 | 135.42 | 130.99 | 134.22 | 5,201,622 | +1.09(+0.82%) |
Sep 03, 2020 | 136.26 | 136.73 | 132.56 | 133.13 | 4,533,068 | -3.47(-2.54%) |
Sep 02, 2020 | 137.20 | 137.54 | 135.31 | 136.60 | 4,527,977 | -0.65(-0.47%) |
Sep 01, 2020 | 137.30 | 138.36 | 136.85 | 137.25 | 3,953,199 | -0.60(-0.44%) |
Aug 31, 2020 | 137.78 | 138.49 | 137.04 | 137.85 | 3,318,607 | +0.33(+0.24%) |
Aug 28, 2020 | 136.85 | 138.27 | 136.38 | 137.52 | 3,110,333 | +0.49(+0.36%) |
Aug 27, 2020 | 139.17 | 139.25 | 136.44 | 137.03 | 4,138,633 | -2.19(-1.57%) |
Aug 26, 2020 | 139.25 | 140.00 | 138.65 | 139.22 | 3,357,851 | -0.13(-0.09%) |
Aug 25, 2020 | 140.53 | 140.65 | 138.90 | 139.34 | 3,272,468 | -0.36(-0.25%) |
Aug 24, 2020 | 140.85 | 140.96 | 139.14 | 139.70 | 4,776,459 | -0.36(-0.25%) |
Aug 21, 2020 | 138.87 | 141.86 | 138.69 | 140.06 | 7,745,832 | +1.27(+0.91%) |
Aug 20, 2020 | 141.24 | 142.31 | 138.31 | 138.79 | 13,211,857 | -1.80(-1.28%) |
Aug 19, 2020 | 135.38 | 141.02 | 133.59 | 140.59 | 44,078,836 | +15.79(+12.65%) |
Aug 18, 2020 | 124.90 | 125.78 | 122.77 | 124.80 | 6,289,287 | -0.60(-0.48%) |
Aug 17, 2020 | 125.17 | 125.81 | 124.64 | 125.41 | 5,092,861 | +1.55(+1.25%) |
Aug 14, 2020 | 123.30 | 124.28 | 122.67 | 123.85 | 3,506,459 | +1.56(+1.28%) |
Aug 13, 2020 | 121.55 | 122.41 | 121.20 | 122.29 | 2,562,569 | +0.19(+0.16%) |
Aug 12, 2020 | 122.57 | 122.57 | 120.44 | 122.10 | 5,359,794 | +2.61(+2.19%) |
Aug 11, 2020 | 121.30 | 122.09 | 119.16 | 119.49 | 4,316,166 | -1.11(-0.92%) |
Aug 10, 2020 | 119.81 | 121.66 | 119.06 | 120.60 | 3,310,131 | +1.08(+0.90%) |
Aug 07, 2020 | 117.24 | 119.64 | 117.02 | 119.52 | 2,538,818 | +2.49(+2.12%) |
Aug 06, 2020 | 117.48 | 117.87 | 116.23 | 117.03 | 2,182,451 | -0.33(-0.28%) |
Aug 05, 2020 | 118.61 | 119.68 | 116.71 | 117.36 | 4,069,061 | -0.98(-0.83%) |
Aug 04, 2020 | 116.05 | 118.63 | 115.73 | 118.34 | 4,324,878 | +2.37(+2.04%) |
Aug 03, 2020 | 114.75 | 116.33 | 114.53 | 115.97 | 3,658,979 | +1.78(+1.56%) |
Jul 31, 2020 | 112.74 | 114.24 | 112.30 | 114.19 | 3,602,474 | +1.18(+1.04%) |
Jul 30, 2020 | 110.97 | 113.78 | 110.51 | 113.01 | 3,975,576 | +0.82(+0.73%) |
Jul 29, 2020 | 112.01 | 112.92 | 111.49 | 112.20 | 2,309,470 | +0.35(+0.32%) |
Jul 28, 2020 | 111.23 | 112.90 | 110.78 | 111.84 | 2,576,201 | +0.54(+0.49%) |
Jul 27, 2020 | 112.71 | 112.93 | 110.82 | 111.30 | 2,671,528 | -0.92(-0.82%) |
Jul 24, 2020 | 111.16 | 113.88 | 110.73 | 112.22 | 4,225,301 | +1.23(+1.11%) |
Jul 23, 2020 | 111.99 | 112.12 | 110.62 | 110.99 | 3,601,817 | -0.72(-0.64%) |
Jul 22, 2020 | 109.13 | 111.74 | 108.86 | 111.71 | 4,272,877 | +2.67(+2.45%) |
Jul 21, 2020 | 109.18 | 109.76 | 108.88 | 109.04 | 3,522,490 | +0.35(+0.32%) |
Jul 20, 2020 | 110.26 | 110.56 | 107.99 | 108.69 | 4,216,995 | -1.68(-1.52%) |
Jul 17, 2020 | 111.25 | 111.77 | 110.17 | 110.37 | 2,993,978 | -0.25(-0.23%) |
Jul 16, 2020 | 110.00 | 111.57 | 109.89 | 110.63 | 3,428,564 | +0.25(+0.23%) |
Jul 15, 2020 | 110.05 | 111.33 | 108.87 | 110.37 | 3,895,335 | +1.44(+1.32%) |
Jul 14, 2020 | 107.72 | 109.01 | 106.52 | 108.93 | 2,841,631 | +1.22(+1.14%) |
Jul 13, 2020 | 108.30 | 110.45 | 107.39 | 107.71 | 3,824,968 | -0.12(-0.11%) |
Jul 10, 2020 | 106.88 | 107.93 | 106.19 | 107.82 | 2,241,515 | +0.87(+0.81%) |
Jul 09, 2020 | 106.55 | 108.23 | 106.25 | 106.95 | 3,153,775 | +0.18(+0.17%) |
Jul 08, 2020 | 107.18 | 107.50 | 105.89 | 106.77 | 3,136,399 | -0.33(-0.31%) |
Jul 07, 2020 | 107.32 | 108.45 | 106.87 | 107.10 | 4,308,120 | -1.07(-0.99%) |
Jul 06, 2020 | 108.87 | 109.08 | 107.03 | 108.17 | 4,150,730 | +0.11(+0.10%) |
Jul 02, 2020 | 108.84 | 109.39 | 107.85 | 108.06 | 2,442,914 | +0.14(+0.13%) |
Jul 01, 2020 | 108.78 | 109.19 | 107.80 | 107.92 | 3,126,674 | -0.88(-0.81%) |
Jun 30, 2020 | 107.84 | 109.26 | 107.29 | 108.80 | 4,005,852 | +1.23(+1.15%) |
Jun 29, 2020 | 106.58 | 108.20 | 105.93 | 107.56 | 3,592,475 | +1.41(+1.32%) |
Jun 26, 2020 | 108.86 | 109.45 | 105.91 | 106.16 | 7,353,435 | -2.53(-2.33%) |
Jun 25, 2020 | 108.31 | 108.81 | 107.31 | 108.69 | 3,041,987 | +0.08(+0.07%) |
Jun 24, 2020 | 109.92 | 110.66 | 107.62 | 108.61 | 4,609,057 | -1.34(-1.22%) |
Jun 23, 2020 | 111.61 | 112.88 | 110.00 | 109.95 | 4,747,643 | -1.12(-1.00%) |
Jun 22, 2020 | 109.31 | 111.68 | 108.04 | 111.06 | 5,149,122 | +1.70(+1.55%) |
Jun 19, 2020 | 109.04 | 111.52 | 108.16 | 109.37 | 13,897,526 | +2.96(+2.78%) |
Jun 18, 2020 | 107.26 | 107.28 | 106.02 | 106.41 | 3,592,652 | -0.88(-0.82%) |
Jun 17, 2020 | 108.38 | 108.38 | 106.84 | 107.29 | 4,198,578 | -0.85(-0.79%) |
Jun 16, 2020 | 109.26 | 110.06 | 106.34 | 108.14 | 5,665,100 | +0.96(+0.90%) |
Jun 15, 2020 | 104.74 | 107.67 | 104.53 | 107.18 | 5,064,360 | +1.13(+1.07%) |
Jun 12, 2020 | 108.48 | 108.63 | 104.15 | 106.05 | 5,460,372 | -1.01(-0.94%) |
Jun 11, 2020 | 107.56 | 109.71 | 106.84 | 107.05 | 5,516,649 | -1.81(-1.66%) |
Jun 10, 2020 | 109.54 | 110.84 | 108.66 | 108.86 | 4,027,283 | -0.65(-0.60%) |
Jun 09, 2020 | 111.16 | 111.33 | 109.12 | 109.51 | 3,222,056 | -1.50(-1.35%) |
Jun 08, 2020 | 109.59 | 111.09 | 109.39 | 111.01 | 3,943,969 | +0.76(+0.69%) |
Jun 05, 2020 | 110.14 | 111.14 | 108.57 | 110.25 | 5,047,432 | +1.42(+1.31%) |
Jun 04, 2020 | 110.56 | 111.34 | 108.45 | 108.82 | 4,368,083 | -1.61(-1.45%) |
Jun 03, 2020 | 108.08 | 110.94 | 107.32 | 110.43 | 6,410,036 | +2.61(+2.42%) |
Jun 02, 2020 | 108.55 | 109.57 | 107.22 | 107.81 | 5,667,640 | -0.58(-0.54%) |
Jun 01, 2020 | 109.27 | 109.53 | 107.79 | 108.40 | 6,637,330 | -2.58(-2.32%) |
May 29, 2020 | 107.72 | 111.38 | 107.19 | 110.97 | 9,598,037 | +3.54(+3.29%) |
May 28, 2020 | 107.01 | 109.08 | 106.55 | 107.43 | 6,765,809 | +0.92(+0.87%) |
May 27, 2020 | 104.89 | 106.55 | 103.62 | 106.51 | 9,104,666 | +1.79(+1.71%) |
May 26, 2020 | 107.77 | 108.82 | 104.15 | 104.72 | 8,014,921 | -1.86(-1.75%) |
May 22, 2020 | 107.80 | 108.28 | 106.30 | 106.58 | 5,404,593 | -1.08(-1.00%) |
May 21, 2020 | 108.52 | 109.19 | 106.72 | 107.66 | 8,396,174 | -0.86(-0.79%) |
May 20, 2020 | 112.57 | 113.31 | 108.21 | 108.52 | 14,210,436 | -3.21(-2.87%) |
May 19, 2020 | 113.49 | 114.27 | 111.37 | 111.73 | 8,712,275 | -1.24(-1.10%) |
May 18, 2020 | 111.23 | 113.29 | 110.78 | 112.98 | 7,029,404 | +3.84(+3.52%) |
May 15, 2020 | 108.60 | 110.68 | 108.10 | 109.13 | 9,258,043 | +0.90(+0.83%) |
May 14, 2020 | 106.43 | 109.03 | 105.69 | 108.23 | 6,245,054 | +0.72(+0.67%) |
May 13, 2020 | 107.79 | 108.85 | 106.61 | 107.51 | 5,183,213 | -0.22(-0.21%) |
May 12, 2020 | 109.19 | 110.95 | 107.73 | 107.73 | 5,424,994 | -0.71(-0.66%) |
May 11, 2020 | 105.42 | 108.95 | 104.61 | 108.45 | 6,644,521 | +3.92(+3.76%) |
May 08, 2020 | 103.51 | 105.42 | 102.98 | 104.52 | 4,729,091 | +2.23(+2.18%) |
May 07, 2020 | 103.56 | 104.03 | 102.06 | 102.29 | 4,089,124 | -0.20(-0.19%) |
May 06, 2020 | 101.87 | 104.33 | 101.57 | 102.49 | 5,444,100 | +1.64(+1.63%) |
May 05, 2020 | 100.80 | 102.31 | 99.69 | 100.85 | 4,654,361 | +0.05(+0.04%) |
May 04, 2020 | 97.30 | 101.09 | 97.12 | 100.80 | 5,073,514 | +3.14(+3.22%) |
May 01, 2020 | 98.22 | 98.79 | 95.74 | 97.66 | 5,087,147 | -1.36(-1.38%) |
Apr 30, 2020 | 100.23 | 100.34 | 98.26 | 99.03 | 5,285,466 | -2.13(-2.11%) |
Apr 29, 2020 | 102.42 | 102.91 | 99.36 | 101.16 | 5,462,469 | +0.09(+0.09%) |
Apr 28, 2020 | 100.62 | 102.76 | 99.36 | 101.07 | 5,435,281 | +1.91(+1.93%) |
Apr 27, 2020 | 98.07 | 100.34 | 97.92 | 99.15 | 4,809,847 | +1.86(+1.91%) |
Apr 24, 2020 | 94.30 | 97.86 | 93.72 | 97.29 | 6,751,760 | +3.57(+3.81%) |
Apr 23, 2020 | 90.87 | 95.20 | 90.69 | 93.72 | 18,291,684 | -2.69(-2.79%) |
Apr 22, 2020 | 97.63 | 97.93 | 96.03 | 96.41 | 3,275,141 | -0.05(-0.06%) |
Apr 21, 2020 | 97.69 | 97.69 | 95.57 | 96.46 | 5,008,492 | -1.88(-1.91%) |
Apr 20, 2020 | 101.52 | 101.52 | 98.11 | 98.34 | 5,903,278 | -4.01(-3.91%) |
Apr 17, 2020 | 100.07 | 102.93 | 97.84 | 102.35 | 8,441,529 | +3.72(+3.77%) |
Apr 16, 2020 | 96.55 | 99.16 | 96.24 | 98.63 | 6,590,337 | +2.76(+2.88%) |
Apr 15, 2020 | 98.14 | 98.36 | 94.97 | 95.87 | 4,681,538 | -1.93(-1.97%) |
Apr 14, 2020 | 97.90 | 99.18 | 95.54 | 97.80 | 5,576,399 | +3.34(+3.53%) |
Apr 13, 2020 | 94.03 | 95.09 | 92.86 | 94.46 | 3,585,333 | +0.43(+0.46%) |
Apr 09, 2020 | 92.04 | 94.60 | 91.59 | 94.03 | 7,835,459 | -0.39(-0.41%) |
Apr 08, 2020 | 90.55 | 95.37 | 90.24 | 94.42 | 8,358,495 | +5.75(+6.48%) |
Apr 07, 2020 | 89.11 | 91.74 | 87.56 | 88.67 | 7,313,061 | +0.68(+0.77%) |
Apr 06, 2020 | 84.12 | 88.27 | 83.14 | 87.99 | 7,874,810 | +4.46(+5.34%) |
Apr 03, 2020 | 84.40 | 84.94 | 81.37 | 83.53 | 7,552,760 | -1.62(-1.90%) |
Apr 02, 2020 | 85.07 | 86.33 | 83.13 | 85.15 | 6,570,131 | -0.82(-0.96%) |
Apr 01, 2020 | 82.69 | 86.75 | 82.38 | 85.97 | 9,505,984 | +2.08(+2.47%) |
Mar 31, 2020 | 85.98 | 87.33 | 83.16 | 83.89 | 7,082,122 | -2.74(-3.17%) |
Mar 30, 2020 | 86.79 | 88.22 | 86.18 | 86.64 | 4,971,205 | +1.15(+1.34%) |
Mar 27, 2020 | 85.27 | 88.28 | 83.86 | 85.49 | 5,433,567 | -1.20(-1.38%) |
Mar 26, 2020 | 82.46 | 87.05 | 82.31 | 86.69 | 7,774,405 | +4.54(+5.53%) |
Mar 25, 2020 | 89.44 | 89.62 | 81.68 | 82.15 | 13,917,370 | -8.59(-9.47%) |
Mar 24, 2020 | 90.36 | 91.73 | 86.63 | 90.74 | 7,201,503 | +3.49(+4.00%) |
Mar 23, 2020 | 87.12 | 89.52 | 84.65 | 87.25 | 7,872,406 | -0.64(-0.73%) |
Mar 20, 2020 | 89.61 | 92.48 | 86.97 | 87.89 | 8,928,800 | -2.80(-3.08%) |
Mar 19, 2020 | 92.69 | 96.66 | 90.07 | 90.69 | 8,214,549 | -2.09(-2.26%) |
Mar 18, 2020 | 89.28 | 97.77 | 87.39 | 92.78 | 9,801,348 | -0.73(-0.78%) |
Mar 17, 2020 | 85.83 | 96.09 | 85.78 | 93.51 | 11,730,667 | +8.88(+10.49%) |
Mar 16, 2020 | 83.55 | 90.18 | 82.26 | 84.63 | 7,716,720 | -6.52(-7.16%) |
Mar 13, 2020 | 87.21 | 94.88 | 83.50 | 91.16 | 10,269,710 | +7.58(+9.07%) |
Mar 12, 2020 | 89.55 | 91.62 | 83.39 | 83.58 | 11,312,657 | -11.69(-12.28%) |
Mar 11, 2020 | 95.68 | 97.44 | 93.32 | 95.27 | 6,763,881 | -2.48(-2.54%) |
Mar 10, 2020 | 95.87 | 98.89 | 94.57 | 97.75 | 8,267,855 | +3.88(+4.13%) |
Mar 09, 2020 | 90.02 | 97.17 | 90.02 | 93.87 | 8,138,558 | -1.73(-1.81%) |
Mar 06, 2020 | 93.99 | 96.04 | 92.72 | 95.61 | 5,951,757 | -0.02(-0.02%) |
Mar 05, 2020 | 95.33 | 97.85 | 94.97 | 95.62 | 5,860,701 | -1.67(-1.72%) |
Mar 04, 2020 | 96.55 | 97.52 | 94.45 | 97.29 | 7,571,838 | +1.79(+1.87%) |
Mar 03, 2020 | 101.07 | 101.25 | 93.81 | 95.51 | 12,106,285 | -2.91(-2.95%) |
Mar 02, 2020 | 93.29 | 98.76 | 92.90 | 98.41 | 10,711,370 | +5.47(+5.88%) |
Feb 28, 2020 | 92.23 | 94.03 | 90.91 | 92.94 | 10,221,393 | -2.36(-2.48%) |
Feb 27, 2020 | 97.80 | 98.70 | 95.24 | 95.31 | 7,438,567 | -4.55(-4.55%) |
Feb 26, 2020 | 101.23 | 101.71 | 99.52 | 99.86 | 4,785,544 | -0.96(-0.95%) |
Feb 25, 2020 | 103.12 | 103.91 | 100.73 | 100.81 | 5,646,258 | -1.86(-1.81%) |
Feb 24, 2020 | 103.30 | 104.67 | 102.08 | 102.67 | 5,878,139 | -2.92(-2.76%) |
Feb 21, 2020 | 106.33 | 107.27 | 105.40 | 105.59 | 4,273,625 | -1.13(-1.06%) |
Feb 20, 2020 | 105.55 | 106.74 | 105.19 | 106.72 | 2,947,064 | +0.79(+0.74%) |
Feb 19, 2020 | 106.20 | 106.60 | 105.62 | 105.93 | 3,139,129 | -0.40(-0.37%) |
Feb 18, 2020 | 105.53 | 106.36 | 104.99 | 106.33 | 3,460,585 | +1.68(+1.60%) |
Feb 14, 2020 | 106.15 | 106.29 | 104.35 | 104.65 | 3,665,580 | -1.48(-1.40%) |
Feb 13, 2020 | 105.73 | 106.33 | 105.36 | 106.13 | 2,957,839 | +0.15(+0.14%) |
Feb 12, 2020 | 104.67 | 106.55 | 104.50 | 105.98 | 4,194,921 | +1.27(+1.22%) |
Feb 11, 2020 | 105.04 | 105.11 | 103.29 | 104.70 | 3,416,015 | -0.26(-0.25%) |
Feb 10, 2020 | 103.72 | 105.19 | 103.72 | 104.96 | 4,302,935 | +1.23(+1.18%) |
Feb 07, 2020 | 103.20 | 103.76 | 102.70 | 103.73 | 3,310,836 | +0.42(+0.41%) |
Feb 06, 2020 | 104.07 | 104.42 | 102.97 | 103.31 | 4,485,598 | -0.45(-0.43%) |
Feb 05, 2020 | 102.30 | 103.99 | 102.15 | 103.76 | 4,052,305 | +2.15(+2.11%) |
Feb 04, 2020 | 101.97 | 103.01 | 101.57 | 101.61 | 4,040,549 | +0.66(+0.66%) |
Feb 03, 2020 | 99.72 | 101.76 | 99.60 | 100.95 | 5,779,802 | +1.59(+1.60%) |
Jan 31, 2020 | 101.76 | 102.10 | 99.03 | 99.36 | 7,758,905 | -3.53(-3.43%) |
Jan 30, 2020 | 102.08 | 102.92 | 101.29 | 102.89 | 4,976,569 | +0.36(+0.35%) |
Jan 29, 2020 | 103.89 | 104.16 | 102.51 | 102.53 | 5,851,772 | -1.05(-1.01%) |
Jan 28, 2020 | 104.22 | 104.50 | 103.57 | 103.58 | 4,306,383 | -0.31(-0.29%) |
Jan 27, 2020 | 101.35 | 104.27 | 101.00 | 103.89 | 7,553,356 | +1.31(+1.28%) |
Jan 24, 2020 | 104.08 | 104.08 | 101.97 | 102.58 | 4,835,579 | -1.09(-1.05%) |
Jan 23, 2020 | 101.87 | 103.70 | 101.48 | 103.66 | 5,172,944 | +1.46(+1.43%) |
Jan 22, 2020 | 102.41 | 103.26 | 102.08 | 102.20 | 5,648,455 | -0.12(-0.12%) |
Jan 21, 2020 | 104.67 | 104.67 | 102.13 | 102.32 | 9,121,223 | -2.58(-2.46%) |
Jan 17, 2020 | 104.52 | 105.69 | 104.23 | 104.91 | 8,140,063 | +0.54(+0.52%) |
Jan 16, 2020 | 105.11 | 105.27 | 103.93 | 104.37 | 10,431,150 | -0.61(-0.58%) |
Jan 15, 2020 | 105.42 | 107.13 | 103.69 | 104.98 | 29,799,346 | -7.41(-6.59%) |
Jan 14, 2020 | 110.90 | 112.75 | 110.75 | 112.39 | 3,668,829 | +1.25(+1.12%) |
Jan 13, 2020 | 111.79 | 111.87 | 110.30 | 111.14 | 4,048,734 | -0.77(-0.69%) |
Jan 10, 2020 | 111.90 | 112.79 | 111.31 | 111.92 | 5,213,951 | +1.10(+1.00%) |
Jan 09, 2020 | 110.81 | 112.08 | 110.06 | 110.81 | 5,984,483 | +0.09(+0.08%) |
Jan 08, 2020 | 111.31 | 112.38 | 110.67 | 110.72 | 6,387,834 | -0.36(-0.32%) |
Jan 07, 2020 | 110.36 | 111.65 | 110.36 | 111.08 | 4,072,568 | +0.36(+0.32%) |
Jan 06, 2020 | 111.23 | 111.84 | 110.56 | 110.72 | 4,710,793 | -1.22(-1.09%) |
Jan 03, 2020 | 111.85 | 112.63 | 111.20 | 111.94 | 5,594,552 | -1.17(-1.04%) |
Jan 02, 2020 | 115.51 | 115.66 | 112.39 | 113.12 | 5,739,435 | -1.92(-1.67%) |
Dec 31, 2019 | 115.52 | 115.72 | 114.28 | 115.04 | 4,524,523 | -0.61(-0.53%) |
Dec 30, 2019 | 115.75 | 116.60 | 115.22 | 115.65 | 2,838,077 | -0.29(-0.25%) |
Dec 27, 2019 | 115.75 | 115.95 | 115.06 | 115.94 | 2,491,012 | +0.29(+0.25%) |
Dec 26, 2019 | 115.86 | 116.11 | 114.79 | 115.65 | 2,449,600 | +0.31(+0.26%) |
Dec 24, 2019 | 115.66 | 115.66 | 114.81 | 115.34 | 1,831,564 | +0.19(+0.16%) |
Dec 23, 2019 | 116.17 | 116.23 | 114.86 | 115.16 | 4,515,709 | -0.73(-0.63%) |
Dec 20, 2019 | 116.15 | 116.86 | 115.30 | 115.88 | 6,937,632 | +0.40(+0.35%) |
Dec 19, 2019 | 114.60 | 115.73 | 114.28 | 115.48 | 3,669,686 | +0.56(+0.48%) |
Dec 18, 2019 | 115.31 | 115.82 | 114.63 | 114.92 | 4,391,377 | -0.27(-0.23%) |
Dec 17, 2019 | 113.48 | 115.67 | 113.06 | 115.19 | 6,260,505 | +2.17(+1.92%) |
Dec 16, 2019 | 114.66 | 114.85 | 113.02 | 113.02 | 5,001,995 | -1.13(-0.99%) |
Dec 13, 2019 | 113.70 | 114.34 | 113.20 | 114.15 | 3,310,390 | -0.27(-0.24%) |
Dec 12, 2019 | 112.75 | 114.72 | 112.28 | 114.42 | 4,098,404 | +1.54(+1.37%) |
Dec 11, 2019 | 112.52 | 112.96 | 111.92 | 112.88 | 3,138,675 | +0.03(+0.02%) |
Dec 10, 2019 | 113.14 | 113.57 | 112.44 | 112.85 | 3,982,953 | -0.61(-0.54%) |
Dec 09, 2019 | 112.14 | 114.11 | 112.07 | 113.46 | 3,910,474 | +1.27(+1.14%) |
Dec 06, 2019 | 112.31 | 113.41 | 112.03 | 112.19 | 4,798,912 | +0.31(+0.28%) |
Dec 05, 2019 | 112.21 | 112.45 | 110.95 | 111.87 | 2,913,422 | +0.14(+0.13%) |
Dec 04, 2019 | 112.17 | 112.63 | 111.53 | 111.73 | 4,385,774 | +0.43(+0.39%) |
Dec 03, 2019 | 110.00 | 111.78 | 109.76 | 111.30 | 4,758,818 | +0.13(+0.11%) |