Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 162.46 | 162.77 | 153.94 | 154.92 | 1,680,400 | -7.85(-4.82%) |
Oct 29, 2020 | 164.66 | 165.60 | 160.50 | 162.77 | 1,257,182 | -1.62(-0.99%) |
Oct 28, 2020 | 165.98 | 166.76 | 163.53 | 164.39 | 845,313 | -2.97(-1.77%) |
Oct 27, 2020 | 166.30 | 167.89 | 165.15 | 167.36 | 722,247 | +2.31(+1.40%) |
Oct 26, 2020 | 163.96 | 166.66 | 162.02 | 165.05 | 829,887 | +0.62(+0.38%) |
Oct 23, 2020 | 164.29 | 164.75 | 161.81 | 164.43 | 646,300 | +1.14(+0.70%) |
Oct 22, 2020 | 164.28 | 164.55 | 159.48 | 163.29 | 1,387,313 | -1.26(-0.77%) |
Oct 21, 2020 | 165.75 | 166.61 | 163.51 | 164.55 | 782,519 | +0.11(+0.07%) |
Oct 20, 2020 | 166.70 | 167.11 | 164.03 | 164.44 | 1,003,118 | -1.09(-0.66%) |
Oct 19, 2020 | 170.52 | 172.00 | 164.42 | 165.53 | 1,004,795 | -2.69(-1.60%) |
Oct 16, 2020 | 169.00 | 170.80 | 167.84 | 168.22 | 2,043,800 | +0.19(+0.11%) |
Oct 15, 2020 | 166.35 | 168.50 | 165.05 | 168.03 | 883,463 | -0.91(-0.54%) |
Oct 14, 2020 | 170.41 | 170.99 | 166.30 | 168.94 | 1,124,240 | -0.22(-0.13%) |
Oct 13, 2020 | 167.28 | 170.12 | 164.66 | 169.16 | 1,368,997 | +2.02(+1.21%) |
Oct 12, 2020 | 164.94 | 168.27 | 163.93 | 167.14 | 1,784,880 | +5.50(+3.40%) |
Oct 09, 2020 | 161.13 | 162.70 | 160.76 | 161.64 | 611,800 | +1.13(+0.70%) |
Oct 08, 2020 | 162.46 | 162.91 | 159.07 | 160.51 | 905,022 | -0.45(-0.28%) |
Oct 07, 2020 | 162.56 | 163.53 | 159.49 | 160.96 | 984,934 | -1.24(-0.76%) |
Oct 06, 2020 | 164.90 | 167.00 | 161.40 | 162.20 | 1,064,436 | -2.56(-1.55%) |
Oct 05, 2020 | 161.93 | 164.96 | 161.18 | 164.76 | 853,662 | +4.61(+2.88%) |
Oct 02, 2020 | 162.62 | 164.19 | 157.82 | 160.15 | 1,255,700 | -5.96(-3.59%) |
Oct 01, 2020 | 166.48 | 168.03 | 165.68 | 166.11 | 1,047,393 | +0.89(+0.54%) |
Sep 30, 2020 | 164.79 | 166.25 | 162.81 | 165.22 | 929,053 | +0.88(+0.54%) |
Sep 29, 2020 | 166.60 | 167.35 | 163.90 | 164.34 | 1,216,251 | -3.12(-1.86%) |
Sep 28, 2020 | 167.37 | 167.95 | 164.82 | 167.46 | 979,129 | +1.68(+1.01%) |
Sep 25, 2020 | 162.57 | 166.47 | 161.50 | 165.78 | 829,700 | +2.49(+1.52%) |
Sep 24, 2020 | 160.27 | 165.93 | 160.27 | 163.29 | 768,071 | +0.98(+0.60%) |
Sep 23, 2020 | 165.58 | 166.31 | 161.89 | 162.31 | 996,759 | -3.91(-2.35%) |
Sep 22, 2020 | 166.25 | 166.86 | 161.36 | 166.22 | 1,053,530 | +1.88(+1.14%) |
Sep 21, 2020 | 157.06 | 164.73 | 157.01 | 164.34 | 1,508,352 | +5.85(+3.69%) |
Sep 18, 2020 | 161.03 | 161.25 | 157.37 | 158.49 | 1,892,400 | -0.96(-0.60%) |
Sep 17, 2020 | 153.59 | 159.47 | 153.59 | 159.45 | 1,310,035 | +2.38(+1.52%) |
Sep 16, 2020 | 160.86 | 162.98 | 156.49 | 157.07 | 1,052,579 | -3.52(-2.19%) |
Sep 15, 2020 | 157.52 | 161.41 | 157.32 | 160.59 | 1,071,075 | +4.11(+2.63%) |
Sep 14, 2020 | 155.19 | 157.65 | 154.32 | 156.48 | 1,022,088 | +2.95(+1.92%) |
Sep 11, 2020 | 156.81 | 156.81 | 151.63 | 153.53 | 1,176,500 | -0.79(-0.51%) |
Sep 10, 2020 | 158.50 | 161.36 | 153.61 | 154.32 | 1,137,205 | -4.27(-2.69%) |
Sep 09, 2020 | 159.66 | 160.36 | 156.12 | 158.59 | 1,457,051 | +2.37(+1.52%) |
Sep 08, 2020 | 156.75 | 159.63 | 153.30 | 156.22 | 2,165,130 | -5.49(-3.39%) |
Sep 04, 2020 | 163.96 | 165.57 | 157.24 | 161.71 | 1,507,800 | -4.89(-2.94%) |
Sep 03, 2020 | 171.51 | 171.80 | 164.52 | 166.60 | 1,511,653 | -6.23(-3.60%) |
Sep 02, 2020 | 172.96 | 174.16 | 170.26 | 172.83 | 1,296,333 | +0.33(+0.19%) |
Sep 01, 2020 | 171.78 | 174.14 | 171.05 | 172.50 | 913,448 | +1.31(+0.77%) |
Aug 31, 2020 | 170.68 | 172.85 | 169.57 | 171.19 | 918,476 | +0.13(+0.08%) |
Aug 28, 2020 | 173.13 | 174.07 | 170.46 | 171.06 | 858,300 | -1.61(-0.93%) |
Aug 27, 2020 | 175.12 | 175.60 | 171.17 | 172.67 | 1,591,290 | -2.72(-1.55%) |
Aug 26, 2020 | 173.30 | 175.58 | 172.70 | 175.39 | 892,561 | +2.37(+1.37%) |
Aug 25, 2020 | 171.99 | 173.93 | 170.71 | 173.02 | 700,606 | +0.47(+0.27%) |
Aug 24, 2020 | 173.14 | 174.72 | 170.56 | 172.55 | 916,243 | -0.59(-0.34%) |
Aug 21, 2020 | 175.05 | 175.05 | 171.84 | 173.14 | 1,093,100 | -1.29(-0.74%) |
Aug 20, 2020 | 172.00 | 175.51 | 172.00 | 174.43 | 1,148,906 | +1.80(+1.04%) |
Aug 19, 2020 | 175.84 | 176.86 | 171.55 | 172.63 | 1,416,254 | -4.35(-2.46%) |
Aug 18, 2020 | 175.70 | 177.53 | 173.52 | 176.98 | 827,991 | +1.77(+1.01%) |
Aug 17, 2020 | 175.72 | 175.86 | 173.80 | 175.21 | 641,963 | +1.80(+1.04%) |
Aug 14, 2020 | 173.26 | 175.52 | 172.21 | 173.41 | 1,085,700 | +2.13(+1.24%) |
Aug 13, 2020 | 169.22 | 172.48 | 169.13 | 171.28 | 784,911 | +3.17(+1.89%) |
Aug 12, 2020 | 167.02 | 170.26 | 166.14 | 168.11 | 1,234,864 | +1.00(+0.60%) |
Aug 11, 2020 | 173.76 | 173.76 | 165.34 | 167.11 | 1,827,793 | -7.62(-4.36%) |
Aug 10, 2020 | 175.10 | 175.50 | 171.87 | 174.73 | 1,011,407 | -0.23(-0.13%) |
Aug 07, 2020 | 175.32 | 176.55 | 171.65 | 174.96 | 1,280,300 | -2.38(-1.34%) |
Aug 06, 2020 | 176.31 | 177.89 | 174.11 | 177.34 | 1,153,213 | +1.32(+0.75%) |
Aug 05, 2020 | 175.62 | 177.06 | 171.34 | 176.02 | 1,646,527 | -1.50(-0.84%) |
Aug 04, 2020 | 175.69 | 180.61 | 172.06 | 177.52 | 4,546,576 | +9.84(+5.87%) |
Aug 03, 2020 | 165.64 | 169.19 | 164.25 | 167.68 | 3,601,686 | +3.66(+2.23%) |
Jul 31, 2020 | 163.92 | 164.11 | 160.07 | 164.02 | 1,762,300 | +4.46(+2.80%) |
Jul 30, 2020 | 156.72 | 160.55 | 155.92 | 159.56 | 954,531 | +1.74(+1.10%) |
Jul 29, 2020 | 157.56 | 159.24 | 156.86 | 157.82 | 686,639 | +1.41(+0.90%) |
Jul 28, 2020 | 158.11 | 158.94 | 156.02 | 156.41 | 732,511 | -2.83(-1.78%) |
Jul 27, 2020 | 157.16 | 160.26 | 156.67 | 159.24 | 1,144,302 | +3.22(+2.06%) |
Jul 24, 2020 | 150.04 | 156.68 | 148.88 | 156.02 | 1,641,800 | +4.54(+3.00%) |
Jul 23, 2020 | 155.51 | 155.88 | 151.02 | 151.48 | 895,856 | -2.57(-1.67%) |
Jul 22, 2020 | 153.58 | 155.48 | 153.09 | 154.05 | 717,787 | +0.99(+0.65%) |
Jul 21, 2020 | 155.63 | 156.32 | 152.45 | 153.06 | 850,824 | -1.64(-1.06%) |
Jul 20, 2020 | 151.14 | 155.21 | 150.88 | 154.70 | 846,458 | +4.12(+2.74%) |
Jul 17, 2020 | 150.68 | 151.14 | 148.71 | 150.58 | 1,055,400 | +0.27(+0.18%) |
Jul 16, 2020 | 150.52 | 151.17 | 148.12 | 150.31 | 786,401 | -0.97(-0.64%) |
Jul 15, 2020 | 150.02 | 152.05 | 147.95 | 151.28 | 1,499,594 | +0.23(+0.15%) |
Jul 14, 2020 | 145.51 | 151.28 | 144.14 | 151.05 | 1,284,081 | +4.23(+2.88%) |
Jul 13, 2020 | 154.46 | 155.99 | 146.15 | 146.82 | 1,670,954 | -7.09(-4.61%) |
Jul 10, 2020 | 150.85 | 154.88 | 150.23 | 153.91 | 1,313,500 | +3.15(+2.09%) |
Jul 09, 2020 | 149.00 | 151.32 | 148.24 | 150.76 | 1,150,821 | +3.24(+2.20%) |
Jul 08, 2020 | 148.74 | 148.75 | 145.48 | 147.52 | 1,557,111 | +0.25(+0.17%) |
Jul 07, 2020 | 146.05 | 149.87 | 145.68 | 147.27 | 1,680,377 | +1.59(+1.09%) |
Jul 06, 2020 | 145.00 | 147.80 | 144.34 | 145.68 | 2,320,658 | +1.28(+0.89%) |
Jul 02, 2020 | 145.01 | 146.09 | 143.51 | 144.40 | 1,578,700 | +0.29(+0.20%) |
Jul 01, 2020 | 138.40 | 144.56 | 137.50 | 144.11 | 2,025,608 | +4.54(+3.25%) |
Jun 30, 2020 | 138.37 | 140.78 | 138.13 | 139.57 | 3,111,550 | +1.78(+1.29%) |
Jun 29, 2020 | 141.93 | 142.01 | 136.81 | 137.79 | 1,555,332 | -3.39(-2.40%) |
Jun 26, 2020 | 140.50 | 141.94 | 137.54 | 141.18 | 3,061,600 | +0.78(+0.56%) |
Jun 25, 2020 | 140.59 | 140.76 | 137.31 | 140.40 | 1,281,816 | +0.53(+0.38%) |
Jun 24, 2020 | 142.87 | 143.43 | 137.40 | 139.87 | 1,480,028 | -3.50(-2.44%) |
Jun 23, 2020 | 141.70 | 145.42 | 141.58 | 143.37 | 1,282,707 | +2.23(+1.58%) |
Jun 22, 2020 | 141.98 | 143.20 | 139.93 | 141.14 | 1,587,600 | -1.47(-1.03%) |
Jun 19, 2020 | 142.32 | 142.95 | 139.46 | 142.61 | 2,895,100 | +1.36(+0.96%) |
Jun 18, 2020 | 139.76 | 141.63 | 139.00 | 141.25 | 1,108,328 | +2.33(+1.68%) |
Jun 17, 2020 | 136.16 | 139.84 | 136.16 | 138.92 | 2,007,003 | +3.25(+2.40%) |
Jun 16, 2020 | 137.92 | 138.69 | 135.07 | 135.67 | 1,408,563 | -1.48(-1.08%) |
Jun 15, 2020 | 134.14 | 137.94 | 133.88 | 137.15 | 2,109,610 | +3.15(+2.35%) |
Jun 12, 2020 | 137.59 | 137.81 | 130.99 | 134.00 | 2,586,400 | -0.92(-0.68%) |
Jun 11, 2020 | 137.12 | 138.08 | 134.06 | 134.92 | 1,922,392 | -2.39(-1.74%) |
Jun 10, 2020 | 135.70 | 139.42 | 135.19 | 137.31 | 2,132,817 | +2.90(+2.16%) |
Jun 09, 2020 | 134.97 | 136.95 | 132.53 | 134.41 | 1,701,986 | -0.39(-0.29%) |
Jun 08, 2020 | 127.24 | 134.98 | 125.78 | 134.80 | 2,954,221 | +5.89(+4.57%) |
Jun 05, 2020 | 125.26 | 129.01 | 124.86 | 128.91 | 3,317,900 | +1.32(+1.03%) |
Jun 04, 2020 | 129.11 | 130.29 | 125.78 | 127.59 | 2,646,610 | -1.71(-1.32%) |
Jun 03, 2020 | 134.00 | 134.01 | 128.26 | 129.30 | 3,074,004 | -5.30(-3.94%) |
Jun 02, 2020 | 135.04 | 135.76 | 132.34 | 134.60 | 1,800,777 | -1.62(-1.19%) |
Jun 01, 2020 | 135.62 | 136.59 | 134.25 | 136.22 | 1,933,699 | +0.05(+0.04%) |
May 29, 2020 | 135.03 | 137.23 | 132.71 | 136.17 | 4,594,600 | +2.10(+1.57%) |
May 28, 2020 | 133.92 | 136.55 | 133.57 | 134.07 | 2,347,257 | -0.45(-0.33%) |
May 27, 2020 | 130.44 | 134.70 | 126.56 | 134.52 | 5,231,346 | +4.32(+3.32%) |
May 26, 2020 | 142.44 | 142.75 | 129.81 | 130.20 | 5,913,494 | -10.31(-7.34%) |
May 22, 2020 | 139.65 | 141.50 | 138.63 | 140.51 | 2,233,800 | +2.32(+1.68%) |
May 21, 2020 | 142.14 | 147.75 | 137.13 | 138.19 | 7,400,799 | -8.65(-5.89%) |
May 20, 2020 | 143.84 | 149.28 | 143.82 | 146.84 | 7,017,770 | +4.60(+3.23%) |
May 19, 2020 | 136.34 | 143.22 | 136.34 | 142.24 | 3,222,023 | +6.71(+4.95%) |
May 18, 2020 | 133.25 | 135.94 | 130.25 | 135.53 | 2,694,998 | +2.99(+2.26%) |
May 15, 2020 | 129.71 | 133.54 | 129.50 | 132.54 | 1,749,200 | +1.01(+0.77%) |
May 14, 2020 | 130.94 | 131.64 | 128.56 | 131.53 | 1,164,742 | +0.15(+0.11%) |
May 13, 2020 | 132.20 | 133.89 | 129.58 | 131.38 | 1,517,900 | -0.24(-0.18%) |
May 12, 2020 | 133.37 | 135.02 | 131.31 | 131.62 | 1,447,803 | -0.97(-0.73%) |
May 11, 2020 | 130.00 | 134.80 | 129.66 | 132.59 | 2,106,107 | +2.74(+2.11%) |
May 08, 2020 | 129.37 | 130.78 | 127.70 | 129.85 | 1,316,900 | +1.07(+0.83%) |
May 07, 2020 | 128.88 | 130.55 | 128.01 | 128.78 | 1,442,546 | +1.05(+0.82%) |
May 06, 2020 | 126.57 | 128.86 | 125.61 | 127.73 | 1,363,082 | +2.45(+1.96%) |
May 05, 2020 | 126.11 | 126.79 | 124.13 | 125.28 | 1,578,204 | +0.37(+0.30%) |
May 04, 2020 | 123.61 | 125.71 | 122.86 | 124.91 | 1,527,607 | +2.26(+1.84%) |
May 01, 2020 | 119.22 | 123.48 | 119.22 | 122.65 | 1,428,300 | +1.60(+1.32%) |
Apr 30, 2020 | 120.94 | 122.05 | 119.37 | 121.05 | 1,210,533 | -0.13(-0.11%) |
Apr 29, 2020 | 120.55 | 122.17 | 118.01 | 121.18 | 1,492,521 | +0.67(+0.56%) |
Apr 28, 2020 | 125.46 | 125.66 | 120.42 | 120.51 | 1,654,966 | -5.17(-4.11%) |
Apr 27, 2020 | 128.22 | 129.34 | 125.27 | 125.68 | 1,236,643 | -2.20(-1.72%) |
Apr 24, 2020 | 125.44 | 127.98 | 124.65 | 127.88 | 1,138,600 | +3.33(+2.67%) |
Apr 23, 2020 | 127.57 | 127.99 | 124.12 | 124.55 | 1,485,561 | -2.89(-2.27%) |
Apr 22, 2020 | 126.69 | 128.06 | 123.46 | 127.44 | 1,938,144 | +1.71(+1.36%) |
Apr 21, 2020 | 126.04 | 128.08 | 123.38 | 125.73 | 2,502,898 | +0.38(+0.30%) |
Apr 20, 2020 | 124.24 | 125.66 | 123.11 | 125.35 | 1,881,832 | +0.91(+0.73%) |
Apr 17, 2020 | 125.98 | 126.25 | 121.00 | 124.44 | 3,703,500 | -2.38(-1.88%) |
Apr 16, 2020 | 124.36 | 127.27 | 122.82 | 126.82 | 4,625,729 | +3.32(+2.69%) |
Apr 15, 2020 | 122.49 | 126.80 | 121.74 | 123.50 | 3,584,550 | +0.72(+0.59%) |
Apr 14, 2020 | 124.26 | 125.67 | 122.69 | 122.78 | 3,199,859 | +2.78(+2.32%) |
Apr 13, 2020 | 118.65 | 120.41 | 117.27 | 120.00 | 1,642,194 | +0.60(+0.50%) |
Apr 09, 2020 | 119.50 | 121.24 | 118.41 | 119.40 | 1,949,900 | +0.30(+0.25%) |
Apr 08, 2020 | 121.11 | 122.12 | 118.71 | 119.10 | 1,706,254 | -0.96(-0.80%) |
Apr 07, 2020 | 123.43 | 123.70 | 117.20 | 120.06 | 2,386,979 | -1.23(-1.01%) |
Apr 06, 2020 | 120.65 | 122.48 | 119.01 | 121.29 | 1,627,033 | +2.80(+2.36%) |
Apr 03, 2020 | 119.34 | 121.60 | 117.77 | 118.49 | 1,884,900 | -1.02(-0.85%) |
Apr 02, 2020 | 117.09 | 120.12 | 115.49 | 119.51 | 1,725,914 | +3.18(+2.73%) |
Apr 01, 2020 | 115.52 | 123.90 | 114.66 | 116.33 | 3,031,164 | -2.28(-1.92%) |
Mar 31, 2020 | 118.34 | 120.70 | 116.29 | 118.61 | 3,100,393 | +0.10(+0.08%) |
Mar 30, 2020 | 113.88 | 119.89 | 112.89 | 118.51 | 3,389,545 | +6.81(+6.10%) |
Mar 27, 2020 | 113.21 | 114.58 | 110.00 | 111.70 | 1,880,700 | -3.55(-3.08%) |
Mar 26, 2020 | 110.25 | 115.59 | 108.61 | 115.25 | 2,233,700 | +5.53(+5.04%) |
Mar 25, 2020 | 111.86 | 115.30 | 108.00 | 109.72 | 3,031,277 | -2.50(-2.23%) |
Mar 24, 2020 | 114.09 | 117.49 | 108.39 | 112.22 | 2,642,121 | +2.40(+2.19%) |
Mar 23, 2020 | 102.22 | 111.94 | 100.35 | 109.82 | 2,893,002 | +9.67(+9.66%) |
Mar 20, 2020 | 108.52 | 110.14 | 100.00 | 100.15 | 4,210,900 | -6.21(-5.84%) |
Mar 19, 2020 | 107.26 | 108.75 | 102.97 | 106.36 | 2,358,018 | -0.26(-0.24%) |
Mar 18, 2020 | 111.65 | 120.50 | 101.80 | 106.62 | 4,012,632 | -9.85(-8.46%) |
Mar 17, 2020 | 110.53 | 117.96 | 105.15 | 116.47 | 2,956,178 | +8.46(+7.83%) |
Mar 16, 2020 | 105.84 | 115.17 | 104.95 | 108.01 | 2,918,679 | -8.61(-7.38%) |
Mar 13, 2020 | 113.77 | 116.73 | 109.42 | 116.62 | 2,637,100 | +8.13(+7.49%) |
Mar 12, 2020 | 112.00 | 116.73 | 108.35 | 108.49 | 3,587,338 | -10.56(-8.87%) |
Mar 11, 2020 | 116.44 | 119.82 | 115.85 | 119.05 | 2,212,264 | +0.30(+0.25%) |
Mar 10, 2020 | 118.60 | 118.88 | 113.30 | 118.75 | 2,474,514 | +4.87(+4.28%) |
Mar 09, 2020 | 109.96 | 118.03 | 109.17 | 113.88 | 2,388,857 | -3.81(-3.24%) |
Mar 06, 2020 | 113.70 | 118.71 | 113.47 | 117.69 | 2,426,100 | +0.42(+0.36%) |
Mar 05, 2020 | 115.95 | 119.08 | 115.10 | 117.27 | 2,290,076 | -2.15(-1.80%) |
Mar 04, 2020 | 113.44 | 119.79 | 113.44 | 119.42 | 2,573,335 | +8.20(+7.37%) |
Mar 03, 2020 | 111.75 | 115.04 | 109.81 | 111.22 | 2,073,477 | -0.84(-0.75%) |
Mar 02, 2020 | 108.58 | 112.13 | 107.92 | 112.06 | 2,321,901 | +4.58(+4.26%) |
Feb 28, 2020 | 106.66 | 109.28 | 105.27 | 107.48 | 3,385,200 | -0.36(-0.33%) |
Feb 27, 2020 | 107.56 | 111.96 | 106.22 | 107.84 | 2,502,831 | -1.63(-1.49%) |
Feb 26, 2020 | 111.23 | 112.50 | 109.45 | 109.47 | 2,561,835 | -1.50(-1.35%) |
Feb 25, 2020 | 113.50 | 114.44 | 110.59 | 110.97 | 2,362,463 | -2.05(-1.81%) |
Feb 24, 2020 | 114.51 | 116.55 | 112.74 | 113.02 | 1,960,068 | -3.01(-2.59%) |
Feb 21, 2020 | 114.70 | 116.58 | 114.04 | 116.03 | 2,337,200 | +0.90(+0.78%) |
Feb 20, 2020 | 113.34 | 115.21 | 112.75 | 115.13 | 1,612,079 | +1.59(+1.40%) |
Feb 19, 2020 | 114.10 | 114.76 | 113.47 | 113.54 | 1,225,764 | +0.11(+0.10%) |
Feb 18, 2020 | 113.24 | 114.17 | 112.51 | 113.43 | 1,231,719 | +0.00(+0.00%) |
Feb 14, 2020 | 112.58 | 114.26 | 111.77 | 113.43 | 1,118,000 | +1.22(+1.09%) |
Feb 13, 2020 | 113.66 | 114.26 | 111.15 | 112.21 | 2,093,317 | -1.81(-1.59%) |
Feb 12, 2020 | 112.53 | 115.28 | 112.01 | 114.02 | 3,781,604 | +1.63(+1.45%) |
Feb 11, 2020 | 111.00 | 112.69 | 110.00 | 112.39 | 2,411,108 | +1.39(+1.25%) |
Feb 10, 2020 | 112.50 | 112.60 | 109.09 | 111.00 | 4,081,436 | -1.60(-1.42%) |
Feb 07, 2020 | 116.00 | 117.66 | 112.58 | 112.60 | 8,808,000 | -15.14(-11.85%) |
Feb 06, 2020 | 121.05 | 128.05 | 121.05 | 127.74 | 3,326,447 | +6.98(+5.78%) |
Feb 05, 2020 | 122.45 | 123.92 | 119.31 | 120.76 | 2,981,716 | -6.17(-4.86%) |
Feb 04, 2020 | 126.30 | 127.74 | 124.80 | 126.93 | 1,652,180 | +2.58(+2.07%) |
Feb 03, 2020 | 125.24 | 126.35 | 123.85 | 124.35 | 1,119,010 | -0.29(-0.23%) |
Jan 31, 2020 | 126.40 | 126.89 | 124.27 | 124.64 | 1,486,200 | -2.79(-2.19%) |
Jan 30, 2020 | 124.98 | 127.60 | 124.94 | 127.43 | 1,033,714 | +1.52(+1.21%) |
Jan 29, 2020 | 126.98 | 127.05 | 124.55 | 125.91 | 934,704 | -0.06(-0.05%) |
Jan 28, 2020 | 123.11 | 126.69 | 123.11 | 125.97 | 1,502,254 | +2.90(+2.36%) |
Jan 27, 2020 | 122.19 | 123.96 | 121.55 | 123.07 | 1,368,566 | -2.21(-1.76%) |
Jan 24, 2020 | 128.04 | 128.17 | 125.16 | 125.28 | 1,267,900 | -3.79(-2.94%) |
Jan 23, 2020 | 130.44 | 130.87 | 128.67 | 129.07 | 980,761 | -1.04(-0.80%) |
Jan 22, 2020 | 131.45 | 133.36 | 129.70 | 130.11 | 1,023,114 | -0.28(-0.21%) |
Jan 21, 2020 | 129.07 | 130.98 | 127.47 | 130.39 | 1,398,125 | +0.38(+0.29%) |
Jan 17, 2020 | 128.42 | 130.42 | 127.40 | 130.01 | 1,948,900 | +2.37(+1.86%) |
Jan 16, 2020 | 126.85 | 127.71 | 126.28 | 127.64 | 1,041,299 | +1.03(+0.81%) |
Jan 15, 2020 | 127.09 | 128.01 | 126.05 | 126.61 | 592,589 | -0.32(-0.25%) |
Jan 14, 2020 | 125.51 | 127.53 | 124.56 | 126.93 | 1,768,834 | -1.52(-1.18%) |
Jan 13, 2020 | 126.92 | 128.57 | 125.18 | 128.45 | 1,061,056 | +1.69(+1.33%) |
Jan 10, 2020 | 127.70 | 128.53 | 126.64 | 126.76 | 864,800 | -1.26(-0.98%) |
Jan 09, 2020 | 128.72 | 129.55 | 127.40 | 128.02 | 804,294 | +0.20(+0.16%) |
Jan 08, 2020 | 125.96 | 129.00 | 124.82 | 127.82 | 1,665,937 | +2.31(+1.84%) |
Jan 07, 2020 | 124.59 | 126.47 | 123.67 | 125.51 | 1,179,319 | +0.82(+0.66%) |
Jan 06, 2020 | 122.02 | 125.13 | 121.55 | 124.69 | 1,678,662 | +2.48(+2.03%) |
Jan 03, 2020 | 120.44 | 122.50 | 120.28 | 122.21 | 729,100 | +0.13(+0.11%) |
Jan 02, 2020 | 123.53 | 123.98 | 121.40 | 122.08 | 1,114,228 | -0.35(-0.29%) |
Dec 31, 2019 | 122.25 | 122.79 | 121.48 | 122.43 | 613,600 | +0.08(+0.07%) |
Dec 30, 2019 | 124.47 | 124.47 | 122.19 | 122.35 | 587,783 | -2.12(-1.70%) |
Dec 27, 2019 | 124.44 | 124.86 | 122.85 | 124.47 | 543,700 | +0.48(+0.39%) |
Dec 26, 2019 | 123.55 | 124.34 | 123.09 | 123.99 | 839,628 | +0.06(+0.05%) |
Dec 24, 2019 | 122.59 | 124.16 | 122.00 | 123.93 | 857,400 | +1.81(+1.48%) |
Dec 23, 2019 | 123.73 | 124.24 | 122.09 | 122.12 | 818,174 | -1.49(-1.21%) |
Dec 20, 2019 | 122.95 | 124.30 | 121.54 | 123.61 | 2,133,100 | +1.79(+1.47%) |
Dec 19, 2019 | 122.92 | 122.95 | 120.91 | 121.82 | 1,244,960 | -0.64(-0.52%) |
Dec 18, 2019 | 122.57 | 122.89 | 121.34 | 122.46 | 1,449,469 | -0.11(-0.09%) |
Dec 17, 2019 | 122.71 | 123.29 | 121.51 | 122.57 | 750,903 | -0.14(-0.11%) |
Dec 16, 2019 | 122.41 | 123.50 | 121.99 | 122.71 | 724,474 | +0.89(+0.73%) |
Dec 13, 2019 | 125.17 | 125.17 | 121.73 | 121.82 | 1,299,500 | -3.45(-2.75%) |
Dec 12, 2019 | 122.14 | 125.38 | 121.59 | 125.27 | 1,517,615 | +2.87(+2.34%) |
Dec 11, 2019 | 122.22 | 123.80 | 121.17 | 122.40 | 728,689 | +0.11(+0.09%) |
Dec 10, 2019 | 120.78 | 122.53 | 119.51 | 122.29 | 1,095,793 | +2.23(+1.86%) |
Dec 09, 2019 | 122.80 | 122.99 | 119.22 | 120.06 | 1,621,612 | -3.67(-2.97%) |
Dec 06, 2019 | 123.75 | 124.95 | 122.85 | 123.73 | 1,023,700 | -0.24(-0.19%) |
Dec 05, 2019 | 121.73 | 124.06 | 121.14 | 123.97 | 985,821 | +2.01(+1.65%) |
Dec 04, 2019 | 123.95 | 124.13 | 121.71 | 121.96 | 907,742 | -1.15(-0.93%) |
Dec 03, 2019 | 118.93 | 123.15 | 118.93 | 123.11 | 1,688,720 | +2.38(+1.97%) |
Dec 02, 2019 | 121.59 | 121.72 | 119.33 | 120.73 | 1,137,370 | -0.62(-0.51%) |
Nov 29, 2019 | 121.62 | 122.89 | 120.74 | 121.35 | 400,400 | -0.23(-0.19%) |
Nov 27, 2019 | 120.97 | 121.73 | 119.66 | 121.58 | 717,400 | +1.14(+0.95%) |
Nov 26, 2019 | 119.94 | 120.70 | 118.73 | 120.44 | 1,291,106 | +1.08(+0.90%) |
Nov 25, 2019 | 119.88 | 120.67 | 118.88 | 119.36 | 913,518 | -0.12(-0.10%) |
Nov 22, 2019 | 122.20 | 122.61 | 117.80 | 119.48 | 1,419,700 | -3.06(-2.50%) |
Nov 21, 2019 | 123.07 | 123.88 | 122.01 | 122.54 | 964,650 | -0.86(-0.70%) |
Nov 20, 2019 | 123.50 | 124.41 | 122.57 | 123.40 | 1,359,159 | -0.25(-0.20%) |
Nov 19, 2019 | 123.62 | 124.09 | 122.46 | 123.65 | 925,511 | +0.50(+0.41%) |
Nov 18, 2019 | 123.51 | 124.03 | 122.36 | 123.15 | 1,186,924 | -0.67(-0.54%) |
Nov 15, 2019 | 122.77 | 123.86 | 121.96 | 123.82 | 1,105,500 | +1.52(+1.24%) |
Nov 14, 2019 | 120.18 | 122.50 | 119.12 | 122.30 | 832,892 | +2.03(+1.69%) |
Nov 13, 2019 | 119.56 | 120.89 | 118.64 | 120.27 | 1,340,954 | +1.28(+1.08%) |
Nov 12, 2019 | 119.22 | 119.38 | 117.33 | 118.99 | 1,622,110 | -0.66(-0.55%) |
Nov 11, 2019 | 115.99 | 119.92 | 115.37 | 119.65 | 1,814,192 | +2.69(+2.30%) |
Nov 08, 2019 | 117.69 | 122.57 | 116.57 | 116.96 | 3,429,400 | +0.05(+0.04%) |
Nov 07, 2019 | 117.86 | 118.41 | 115.45 | 116.91 | 2,790,793 | +0.23(+0.20%) |
Nov 06, 2019 | 116.99 | 117.71 | 115.31 | 116.68 | 1,491,445 | -0.57(-0.49%) |
Nov 05, 2019 | 117.99 | 118.48 | 116.22 | 117.25 | 1,492,326 | +0.05(+0.04%) |
Nov 04, 2019 | 118.27 | 118.40 | 116.62 | 117.20 | 1,689,169 | +0.30(+0.26%) |