Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 97.52 | 98.94 | 95.42 | 96.16 | 823,225 | -1.54(-1.58%) |
Sep 29, 2020 | 97.12 | 98.70 | 96.66 | 97.70 | 749,026 | +0.30(+0.31%) |
Sep 28, 2020 | 98.62 | 98.62 | 96.20 | 97.40 | 579,723 | -0.30(-0.31%) |
Sep 25, 2020 | 98.13 | 98.98 | 96.67 | 97.70 | 799,600 | -1.16(-1.17%) |
Sep 24, 2020 | 98.04 | 100.11 | 96.73 | 98.86 | 576,025 | -0.51(-0.51%) |
Sep 23, 2020 | 100.00 | 102.25 | 99.14 | 99.37 | 589,478 | -0.56(-0.56%) |
Sep 22, 2020 | 99.50 | 100.06 | 97.21 | 99.93 | 715,576 | +0.63(+0.63%) |
Sep 21, 2020 | 99.67 | 100.29 | 97.98 | 99.30 | 862,832 | -2.35(-2.31%) |
Sep 18, 2020 | 103.21 | 103.31 | 98.67 | 101.65 | 1,211,700 | -0.22(-0.22%) |
Sep 17, 2020 | 100.08 | 103.10 | 99.51 | 101.87 | 755,054 | +0.65(+0.64%) |
Sep 16, 2020 | 104.63 | 105.79 | 101.12 | 101.22 | 894,471 | -3.08(-2.95%) |
Sep 15, 2020 | 108.00 | 108.50 | 103.15 | 104.30 | 749,496 | -1.73(-1.63%) |
Sep 14, 2020 | 101.50 | 108.16 | 101.07 | 106.03 | 1,729,705 | +5.64(+5.62%) |
Sep 11, 2020 | 104.14 | 104.43 | 97.95 | 100.39 | 1,410,100 | -2.61(-2.53%) |
Sep 10, 2020 | 108.22 | 108.22 | 102.34 | 103.00 | 1,109,972 | -4.66(-4.33%) |
Sep 09, 2020 | 111.27 | 111.27 | 107.44 | 107.66 | 710,978 | -2.11(-1.92%) |
Sep 08, 2020 | 108.79 | 113.43 | 108.50 | 109.77 | 694,486 | -0.29(-0.26%) |
Sep 04, 2020 | 111.13 | 111.54 | 106.23 | 110.06 | 715,200 | -0.71(-0.64%) |
Sep 03, 2020 | 116.00 | 116.37 | 110.28 | 110.77 | 905,000 | -5.17(-4.46%) |
Sep 02, 2020 | 117.02 | 117.27 | 114.90 | 115.94 | 812,648 | +0.18(+0.16%) |
Sep 01, 2020 | 118.70 | 118.77 | 115.59 | 115.76 | 996,872 | -0.66(-0.57%) |
Aug 31, 2020 | 116.66 | 118.05 | 115.31 | 116.42 | 1,020,687 | +2.10(+1.84%) |
Aug 28, 2020 | 118.25 | 118.25 | 113.47 | 114.32 | 939,300 | +0.15(+0.13%) |
Aug 27, 2020 | 111.64 | 115.61 | 111.25 | 114.17 | 1,305,483 | +2.38(+2.13%) |
Aug 26, 2020 | 111.65 | 112.56 | 110.69 | 111.79 | 438,841 | -0.72(-0.64%) |
Aug 25, 2020 | 111.13 | 113.16 | 110.66 | 112.51 | 383,393 | +1.02(+0.91%) |
Aug 24, 2020 | 112.71 | 113.53 | 110.42 | 111.49 | 324,327 | -1.62(-1.43%) |
Aug 21, 2020 | 113.80 | 113.95 | 112.09 | 113.11 | 596,300 | -0.38(-0.33%) |
Aug 20, 2020 | 112.34 | 114.13 | 112.34 | 113.49 | 756,723 | +0.36(+0.32%) |
Aug 19, 2020 | 115.58 | 116.44 | 112.75 | 113.13 | 462,119 | -1.81(-1.57%) |
Aug 18, 2020 | 116.24 | 116.62 | 113.51 | 114.94 | 449,019 | -1.73(-1.48%) |
Aug 17, 2020 | 115.82 | 118.58 | 115.30 | 116.67 | 486,117 | +2.28(+1.99%) |
Aug 14, 2020 | 114.06 | 115.25 | 113.87 | 114.39 | 332,700 | -0.35(-0.31%) |
Aug 13, 2020 | 114.61 | 116.04 | 114.05 | 114.74 | 687,795 | +0.54(+0.47%) |
Aug 12, 2020 | 113.14 | 115.46 | 113.01 | 114.20 | 574,693 | +1.19(+1.05%) |
Aug 11, 2020 | 112.32 | 113.82 | 109.22 | 113.01 | 930,834 | +0.45(+0.40%) |
Aug 10, 2020 | 114.92 | 114.92 | 111.08 | 112.56 | 881,289 | -2.55(-2.22%) |
Aug 07, 2020 | 115.79 | 118.32 | 114.29 | 115.11 | 630,100 | -0.91(-0.78%) |
Aug 06, 2020 | 118.45 | 118.95 | 115.49 | 116.02 | 661,711 | -2.91(-2.45%) |
Aug 05, 2020 | 120.00 | 120.87 | 118.02 | 118.93 | 849,065 | -1.23(-1.02%) |
Aug 04, 2020 | 126.20 | 126.71 | 119.20 | 120.16 | 1,565,000 | -2.85(-2.32%) |
Aug 03, 2020 | 122.08 | 124.41 | 120.57 | 123.01 | 775,637 | +2.65(+2.20%) |
Jul 31, 2020 | 122.08 | 122.48 | 118.38 | 120.36 | 640,900 | -1.36(-1.12%) |
Jul 30, 2020 | 119.28 | 123.94 | 118.93 | 121.72 | 503,313 | +0.88(+0.73%) |
Jul 29, 2020 | 121.83 | 122.36 | 117.72 | 120.84 | 882,485 | -0.81(-0.67%) |
Jul 28, 2020 | 125.45 | 126.24 | 121.35 | 121.65 | 609,602 | -4.35(-3.45%) |
Jul 27, 2020 | 126.56 | 127.18 | 124.40 | 126.00 | 897,639 | +0.80(+0.64%) |
Jul 24, 2020 | 127.03 | 127.19 | 124.25 | 125.20 | 478,200 | -2.95(-2.30%) |
Jul 23, 2020 | 130.59 | 132.65 | 127.56 | 128.15 | 466,041 | -2.27(-1.74%) |
Jul 22, 2020 | 131.57 | 133.07 | 129.90 | 130.42 | 712,367 | -1.11(-0.84%) |
Jul 21, 2020 | 133.40 | 134.35 | 131.41 | 131.53 | 445,616 | -2.41(-1.80%) |
Jul 20, 2020 | 136.26 | 136.26 | 132.09 | 133.94 | 561,347 | +3.42(+2.62%) |
Jul 17, 2020 | 134.10 | 134.77 | 130.12 | 130.52 | 768,300 | -2.85(-2.14%) |
Jul 16, 2020 | 134.06 | 134.77 | 131.28 | 133.37 | 585,368 | -1.78(-1.32%) |
Jul 15, 2020 | 133.75 | 135.47 | 132.08 | 135.15 | 878,524 | +4.03(+3.07%) |
Jul 14, 2020 | 126.80 | 131.27 | 123.40 | 131.12 | 1,023,407 | +5.04(+4.00%) |
Jul 13, 2020 | 131.31 | 132.00 | 126.08 | 126.08 | 928,949 | -3.61(-2.78%) |
Jul 10, 2020 | 131.17 | 131.83 | 127.35 | 129.69 | 903,100 | -1.87(-1.42%) |
Jul 09, 2020 | 130.72 | 136.26 | 128.79 | 131.56 | 1,064,966 | +1.45(+1.11%) |
Jul 08, 2020 | 129.45 | 130.76 | 128.24 | 130.11 | 502,322 | +2.15(+1.68%) |
Jul 07, 2020 | 127.82 | 130.08 | 126.03 | 127.96 | 485,992 | +0.30(+0.23%) |
Jul 06, 2020 | 126.18 | 129.44 | 125.31 | 127.66 | 653,689 | +2.29(+1.83%) |
Jul 02, 2020 | 125.84 | 127.09 | 124.44 | 125.37 | 441,400 | -0.47(-0.37%) |
Jul 01, 2020 | 122.87 | 125.98 | 121.69 | 125.84 | 1,077,620 | +3.84(+3.15%) |
Jun 30, 2020 | 125.10 | 125.98 | 121.69 | 122.00 | 937,476 | -3.50(-2.79%) |
Jun 29, 2020 | 129.66 | 130.74 | 124.84 | 125.50 | 1,084,664 | -4.86(-3.73%) |
Jun 26, 2020 | 128.94 | 130.99 | 127.53 | 130.36 | 2,623,900 | +1.89(+1.47%) |
Jun 25, 2020 | 126.00 | 129.21 | 125.17 | 128.47 | 927,491 | +3.11(+2.48%) |
Jun 24, 2020 | 128.79 | 129.16 | 123.73 | 125.36 | 515,904 | -2.31(-1.81%) |
Jun 23, 2020 | 127.78 | 131.00 | 126.77 | 127.67 | 729,872 | +0.26(+0.20%) |
Jun 22, 2020 | 127.00 | 129.73 | 125.15 | 127.41 | 819,168 | -1.42(-1.10%) |
Jun 19, 2020 | 122.00 | 128.95 | 121.68 | 128.83 | 2,023,100 | +7.80(+6.44%) |
Jun 18, 2020 | 118.41 | 121.47 | 118.41 | 121.03 | 530,956 | +1.76(+1.48%) |
Jun 17, 2020 | 121.40 | 121.68 | 118.49 | 119.27 | 581,242 | +0.38(+0.32%) |
Jun 16, 2020 | 117.72 | 119.42 | 114.75 | 118.89 | 778,391 | +3.56(+3.09%) |
Jun 15, 2020 | 113.88 | 115.98 | 113.12 | 115.33 | 533,124 | +0.51(+0.44%) |
Jun 12, 2020 | 113.93 | 115.77 | 111.62 | 114.82 | 709,200 | +1.66(+1.47%) |
Jun 11, 2020 | 115.83 | 116.85 | 113.11 | 113.16 | 717,096 | -5.18(-4.38%) |
Jun 10, 2020 | 119.50 | 121.61 | 117.81 | 118.34 | 656,208 | -0.48(-0.40%) |
Jun 09, 2020 | 119.04 | 121.79 | 118.43 | 118.82 | 776,786 | +0.31(+0.26%) |
Jun 08, 2020 | 115.07 | 118.63 | 113.24 | 118.51 | 823,424 | +2.65(+2.29%) |
Jun 05, 2020 | 118.97 | 118.97 | 113.65 | 115.86 | 1,191,700 | -4.25(-3.54%) |
Jun 04, 2020 | 118.75 | 121.04 | 117.69 | 120.11 | 598,920 | +1.08(+0.91%) |
Jun 03, 2020 | 122.68 | 123.11 | 118.95 | 119.03 | 709,296 | -4.34(-3.52%) |
Jun 02, 2020 | 123.85 | 124.74 | 121.66 | 123.37 | 1,112,609 | -0.03(-0.02%) |
Jun 01, 2020 | 126.10 | 126.50 | 119.53 | 123.40 | 825,975 | -1.36(-1.09%) |
May 29, 2020 | 121.22 | 124.99 | 119.84 | 124.76 | 1,149,500 | +4.54(+3.78%) |
May 28, 2020 | 119.34 | 122.97 | 119.08 | 120.22 | 360,713 | +1.11(+0.93%) |
May 27, 2020 | 118.06 | 119.59 | 112.27 | 119.11 | 1,261,243 | +0.22(+0.19%) |
May 26, 2020 | 127.73 | 128.29 | 118.24 | 118.89 | 1,200,163 | -5.91(-4.74%) |
May 22, 2020 | 121.49 | 124.89 | 120.14 | 124.80 | 639,800 | +8.10(+6.94%) |
May 21, 2020 | 124.00 | 124.97 | 116.70 | 116.70 | 826,649 | -7.46(-6.01%) |
May 20, 2020 | 121.80 | 124.65 | 120.32 | 124.16 | 933,656 | +4.23(+3.53%) |
May 19, 2020 | 123.28 | 127.28 | 119.83 | 119.93 | 1,318,032 | -4.48(-3.60%) |
May 18, 2020 | 119.14 | 125.22 | 118.78 | 124.41 | 1,752,431 | +7.91(+6.79%) |
May 15, 2020 | 111.03 | 116.93 | 110.36 | 116.50 | 714,300 | +4.85(+4.34%) |
May 14, 2020 | 112.44 | 113.44 | 110.03 | 111.65 | 921,832 | -2.37(-2.08%) |
May 13, 2020 | 113.55 | 117.24 | 111.53 | 114.02 | 956,352 | +1.54(+1.37%) |
May 12, 2020 | 114.72 | 117.60 | 112.33 | 112.48 | 1,316,821 | -1.09(-0.96%) |
May 11, 2020 | 109.53 | 115.18 | 109.06 | 113.57 | 936,956 | +4.17(+3.81%) |
May 08, 2020 | 110.86 | 111.10 | 108.23 | 109.40 | 722,800 | +0.46(+0.42%) |
May 07, 2020 | 105.00 | 112.87 | 104.77 | 108.94 | 1,920,951 | +5.46(+5.28%) |
May 06, 2020 | 102.81 | 104.95 | 102.00 | 103.48 | 566,980 | +1.70(+1.67%) |
May 05, 2020 | 100.00 | 102.43 | 99.38 | 101.78 | 526,409 | +2.40(+2.41%) |
May 04, 2020 | 95.77 | 99.55 | 94.46 | 99.38 | 745,134 | +3.79(+3.96%) |
May 01, 2020 | 96.92 | 96.92 | 93.54 | 95.59 | 704,900 | -2.55(-2.60%) |
Apr 30, 2020 | 100.94 | 101.76 | 97.72 | 98.14 | 777,003 | -2.77(-2.75%) |
Apr 29, 2020 | 100.39 | 101.71 | 98.20 | 100.91 | 479,000 | +2.28(+2.31%) |
Apr 28, 2020 | 102.49 | 102.49 | 97.21 | 98.63 | 485,018 | -3.04(-2.99%) |
Apr 27, 2020 | 101.33 | 102.70 | 100.28 | 101.67 | 859,891 | +3.49(+3.55%) |
Apr 24, 2020 | 96.02 | 98.47 | 94.23 | 98.18 | 695,900 | +3.28(+3.46%) |
Apr 23, 2020 | 94.50 | 95.96 | 93.41 | 94.90 | 1,027,087 | +0.53(+0.56%) |
Apr 22, 2020 | 97.15 | 97.38 | 93.82 | 94.37 | 766,261 | -2.63(-2.71%) |
Apr 21, 2020 | 100.05 | 100.66 | 96.00 | 97.00 | 883,099 | -4.63(-4.56%) |
Apr 20, 2020 | 98.76 | 102.77 | 97.53 | 101.63 | 841,201 | +2.67(+2.70%) |
Apr 17, 2020 | 96.49 | 99.26 | 95.69 | 98.96 | 722,300 | +3.74(+3.93%) |
Apr 16, 2020 | 95.81 | 96.51 | 93.14 | 95.22 | 546,209 | +0.09(+0.09%) |
Apr 15, 2020 | 94.89 | 95.72 | 92.67 | 95.13 | 572,564 | -1.03(-1.07%) |
Apr 14, 2020 | 97.57 | 98.00 | 95.56 | 96.16 | 669,130 | +0.21(+0.22%) |
Apr 13, 2020 | 96.11 | 97.07 | 94.05 | 95.95 | 463,591 | -0.73(-0.76%) |
Apr 09, 2020 | 97.07 | 98.00 | 95.44 | 96.68 | 565,000 | +0.65(+0.68%) |
Apr 08, 2020 | 94.96 | 96.61 | 93.11 | 96.03 | 517,299 | +1.72(+1.82%) |
Apr 07, 2020 | 92.95 | 95.91 | 91.62 | 94.31 | 808,804 | +3.09(+3.39%) |
Apr 06, 2020 | 87.99 | 91.58 | 86.50 | 91.22 | 542,529 | +5.44(+6.34%) |
Apr 03, 2020 | 85.54 | 86.91 | 84.66 | 85.78 | 805,100 | -0.53(-0.61%) |
Apr 02, 2020 | 84.20 | 86.49 | 82.51 | 86.31 | 764,951 | +1.22(+1.43%) |
Apr 01, 2020 | 83.72 | 86.87 | 83.66 | 85.09 | 1,032,076 | -1.46(-1.69%) |
Mar 31, 2020 | 91.27 | 92.39 | 86.02 | 86.55 | 1,315,983 | -5.04(-5.50%) |
Mar 30, 2020 | 90.00 | 92.44 | 89.35 | 91.59 | 716,256 | +3.05(+3.44%) |
Mar 27, 2020 | 91.46 | 92.22 | 87.56 | 88.54 | 769,200 | -3.98(-4.30%) |
Mar 26, 2020 | 90.13 | 94.08 | 88.71 | 92.52 | 856,265 | +2.29(+2.54%) |
Mar 25, 2020 | 86.59 | 90.75 | 85.98 | 90.23 | 1,261,191 | +4.00(+4.64%) |
Mar 24, 2020 | 81.18 | 86.63 | 80.86 | 86.23 | 953,699 | +7.22(+9.14%) |
Mar 23, 2020 | 80.64 | 81.84 | 75.13 | 79.01 | 728,237 | -1.63(-2.02%) |
Mar 20, 2020 | 79.09 | 84.90 | 76.92 | 80.64 | 1,123,100 | +1.64(+2.08%) |
Mar 19, 2020 | 74.37 | 81.24 | 73.18 | 79.00 | 1,233,701 | +3.89(+5.18%) |
Mar 18, 2020 | 74.59 | 78.44 | 72.14 | 75.11 | 1,268,418 | -4.50(-5.65%) |
Mar 17, 2020 | 78.62 | 82.18 | 75.00 | 79.61 | 1,325,056 | +2.56(+3.32%) |
Mar 16, 2020 | 78.28 | 85.34 | 75.29 | 77.05 | 871,616 | -8.29(-9.71%) |
Mar 13, 2020 | 84.24 | 86.03 | 79.42 | 85.34 | 1,008,900 | +4.39(+5.42%) |
Mar 12, 2020 | 80.46 | 85.63 | 79.15 | 80.95 | 1,215,421 | -4.95(-5.76%) |
Mar 11, 2020 | 90.41 | 91.87 | 84.93 | 85.90 | 790,822 | -6.34(-6.87%) |
Mar 10, 2020 | 91.06 | 92.53 | 87.16 | 92.24 | 674,925 | +3.79(+4.28%) |
Mar 09, 2020 | 86.50 | 91.52 | 86.50 | 88.45 | 966,204 | -4.61(-4.95%) |
Mar 06, 2020 | 94.16 | 96.78 | 91.96 | 93.06 | 934,600 | -1.97(-2.07%) |
Mar 05, 2020 | 96.24 | 97.87 | 93.41 | 95.03 | 558,609 | -3.27(-3.33%) |
Mar 04, 2020 | 95.09 | 98.37 | 93.23 | 98.30 | 966,986 | +5.73(+6.19%) |
Mar 03, 2020 | 95.99 | 96.39 | 90.54 | 92.57 | 919,395 | -3.74(-3.88%) |
Mar 02, 2020 | 94.16 | 96.55 | 93.02 | 96.31 | 775,026 | +1.61(+1.70%) |
Feb 28, 2020 | 89.66 | 94.87 | 87.75 | 94.70 | 1,102,500 | +2.75(+2.99%) |
Feb 27, 2020 | 92.40 | 93.93 | 89.00 | 91.95 | 1,349,150 | -2.00(-2.13%) |
Feb 26, 2020 | 95.38 | 96.25 | 92.49 | 93.95 | 903,769 | -0.34(-0.36%) |
Feb 25, 2020 | 97.44 | 98.44 | 93.50 | 94.29 | 719,569 | -2.64(-2.72%) |
Feb 24, 2020 | 101.97 | 102.56 | 95.65 | 96.93 | 1,073,506 | -7.19(-6.91%) |
Feb 21, 2020 | 103.10 | 104.42 | 100.48 | 104.12 | 630,700 | +0.97(+0.94%) |
Feb 20, 2020 | 104.28 | 105.00 | 102.25 | 103.15 | 571,898 | -1.05(-1.01%) |
Feb 19, 2020 | 105.20 | 105.89 | 103.12 | 104.20 | 444,589 | -0.55(-0.53%) |
Feb 18, 2020 | 104.06 | 105.00 | 102.63 | 104.75 | 425,056 | +0.45(+0.43%) |
Feb 14, 2020 | 106.99 | 107.08 | 104.00 | 104.30 | 454,300 | -2.15(-2.02%) |
Feb 13, 2020 | 107.27 | 108.79 | 105.96 | 106.45 | 459,101 | -1.17(-1.09%) |
Feb 12, 2020 | 107.10 | 109.10 | 106.90 | 107.62 | 516,117 | +0.65(+0.61%) |
Feb 11, 2020 | 106.51 | 107.31 | 105.82 | 106.97 | 388,892 | +0.98(+0.92%) |
Feb 10, 2020 | 103.56 | 106.08 | 103.21 | 105.99 | 496,767 | +2.01(+1.93%) |
Feb 07, 2020 | 103.27 | 104.15 | 101.55 | 103.98 | 520,800 | +1.08(+1.05%) |
Feb 06, 2020 | 101.25 | 103.16 | 99.19 | 102.90 | 813,591 | +0.43(+0.42%) |
Feb 05, 2020 | 100.40 | 106.00 | 100.40 | 102.47 | 1,513,602 | -0.63(-0.61%) |
Feb 04, 2020 | 101.11 | 104.25 | 100.62 | 103.10 | 1,090,675 | +2.65(+2.64%) |
Feb 03, 2020 | 101.46 | 101.98 | 100.07 | 100.45 | 674,593 | +0.37(+0.37%) |
Jan 31, 2020 | 101.08 | 101.98 | 99.00 | 100.08 | 732,000 | -1.43(-1.41%) |
Jan 30, 2020 | 102.75 | 102.88 | 100.35 | 101.51 | 403,062 | -1.71(-1.66%) |
Jan 29, 2020 | 101.31 | 103.99 | 101.31 | 103.22 | 783,430 | +1.63(+1.61%) |
Jan 28, 2020 | 98.96 | 102.21 | 98.36 | 101.59 | 842,823 | +2.94(+2.98%) |
Jan 27, 2020 | 98.01 | 99.54 | 97.48 | 98.65 | 605,274 | -0.52(-0.52%) |
Jan 24, 2020 | 102.17 | 102.92 | 98.67 | 99.17 | 678,800 | -3.00(-2.94%) |
Jan 23, 2020 | 103.21 | 103.39 | 101.07 | 102.17 | 696,727 | -1.26(-1.21%) |
Jan 22, 2020 | 105.76 | 106.26 | 102.81 | 103.43 | 580,441 | -2.19(-2.07%) |
Jan 21, 2020 | 104.50 | 105.75 | 103.27 | 105.62 | 954,576 | +0.95(+0.91%) |
Jan 17, 2020 | 106.08 | 107.30 | 104.19 | 104.67 | 757,600 | -1.66(-1.56%) |
Jan 16, 2020 | 107.01 | 107.67 | 104.99 | 106.33 | 661,914 | -1.03(-0.96%) |
Jan 15, 2020 | 107.98 | 108.93 | 106.82 | 107.36 | 546,538 | -0.48(-0.45%) |
Jan 14, 2020 | 103.25 | 108.15 | 102.97 | 107.84 | 1,086,035 | +4.77(+4.63%) |
Jan 13, 2020 | 113.70 | 113.70 | 101.97 | 103.07 | 2,201,220 | -9.41(-8.37%) |
Jan 10, 2020 | 114.04 | 115.23 | 112.09 | 112.48 | 947,000 | -1.28(-1.13%) |
Jan 09, 2020 | 112.81 | 114.25 | 112.28 | 113.76 | 842,477 | +2.47(+2.22%) |
Jan 08, 2020 | 110.49 | 112.06 | 109.87 | 111.29 | 718,043 | +1.23(+1.12%) |
Jan 07, 2020 | 110.66 | 111.00 | 108.56 | 110.06 | 927,041 | -0.71(-0.64%) |
Jan 06, 2020 | 108.93 | 111.12 | 108.33 | 110.77 | 938,189 | +0.99(+0.90%) |
Jan 03, 2020 | 107.01 | 110.10 | 106.44 | 109.78 | 784,400 | +1.48(+1.37%) |
Jan 02, 2020 | 108.00 | 108.74 | 107.17 | 108.30 | 682,127 | +0.81(+0.75%) |
Dec 31, 2019 | 106.71 | 107.91 | 106.37 | 107.49 | 343,300 | +0.33(+0.31%) |
Dec 30, 2019 | 108.09 | 109.03 | 106.14 | 107.16 | 318,651 | -1.28(-1.18%) |
Dec 27, 2019 | 108.70 | 109.73 | 107.55 | 108.44 | 570,200 | +0.49(+0.45%) |
Dec 26, 2019 | 109.01 | 109.19 | 107.47 | 107.95 | 344,548 | -1.11(-1.02%) |
Dec 24, 2019 | 108.62 | 109.44 | 107.74 | 109.06 | 285,800 | +0.65(+0.60%) |
Dec 23, 2019 | 110.92 | 110.92 | 107.60 | 108.41 | 1,029,003 | -1.40(-1.27%) |
Dec 20, 2019 | 107.38 | 110.38 | 106.69 | 109.81 | 1,508,300 | +3.56(+3.35%) |
Dec 19, 2019 | 106.29 | 107.36 | 104.73 | 106.25 | 1,116,934 | +0.65(+0.62%) |
Dec 18, 2019 | 108.61 | 109.50 | 105.14 | 105.60 | 1,248,415 | -2.90(-2.67%) |
Dec 17, 2019 | 109.53 | 109.53 | 105.96 | 108.50 | 1,367,896 | -0.29(-0.27%) |
Dec 16, 2019 | 110.65 | 111.34 | 108.56 | 108.79 | 1,348,669 | -1.80(-1.63%) |
Dec 13, 2019 | 109.00 | 111.67 | 108.17 | 110.59 | 1,607,000 | -0.84(-0.75%) |
Dec 12, 2019 | 113.19 | 114.10 | 111.38 | 111.43 | 860,193 | -1.82(-1.61%) |
Dec 11, 2019 | 110.20 | 115.24 | 106.15 | 113.25 | 1,678,345 | -0.40(-0.35%) |
Dec 10, 2019 | 113.69 | 114.71 | 113.08 | 113.65 | 1,032,964 | -0.10(-0.09%) |
Dec 09, 2019 | 117.47 | 118.00 | 113.58 | 113.75 | 885,906 | -3.06(-2.62%) |
Dec 06, 2019 | 117.45 | 118.35 | 115.82 | 116.81 | 781,700 | +0.33(+0.28%) |
Dec 05, 2019 | 118.87 | 119.14 | 116.17 | 116.48 | 647,622 | -2.09(-1.76%) |
Dec 04, 2019 | 117.66 | 119.65 | 117.20 | 118.57 | 778,822 | +0.93(+0.79%) |
Dec 03, 2019 | 114.41 | 118.11 | 114.02 | 117.64 | 929,322 | +0.88(+0.75%) |
Dec 02, 2019 | 117.78 | 118.00 | 114.69 | 116.76 | 1,158,152 | +0.15(+0.13%) |
Nov 29, 2019 | 118.42 | 118.42 | 116.54 | 116.61 | 339,600 | -1.14(-0.97%) |
Nov 27, 2019 | 115.50 | 118.22 | 115.39 | 117.75 | 1,131,400 | +2.62(+2.28%) |
Nov 26, 2019 | 115.07 | 115.38 | 113.00 | 115.13 | 5,426,481 | +0.15(+0.13%) |
Nov 25, 2019 | 115.00 | 116.86 | 114.65 | 114.98 | 967,691 | +0.64(+0.56%) |
Nov 22, 2019 | 114.22 | 114.61 | 113.34 | 114.34 | 544,600 | +0.59(+0.52%) |
Nov 21, 2019 | 113.00 | 114.34 | 111.18 | 113.75 | 698,187 | +0.67(+0.59%) |
Nov 20, 2019 | 112.18 | 114.87 | 112.01 | 113.08 | 1,341,034 | +0.35(+0.31%) |
Nov 19, 2019 | 114.53 | 115.79 | 112.32 | 112.73 | 1,032,025 | -1.91(-1.67%) |
Nov 18, 2019 | 113.30 | 116.06 | 113.16 | 114.64 | 1,096,414 | +1.59(+1.41%) |
Nov 15, 2019 | 109.58 | 113.12 | 109.50 | 113.05 | 660,600 | +3.18(+2.89%) |
Nov 14, 2019 | 110.15 | 111.38 | 108.27 | 109.87 | 840,658 | -1.04(-0.94%) |
Nov 13, 2019 | 111.55 | 111.92 | 108.51 | 110.91 | 799,797 | -0.49(-0.44%) |
Nov 12, 2019 | 110.82 | 113.12 | 110.51 | 111.40 | 916,750 | +0.55(+0.50%) |
Nov 11, 2019 | 109.86 | 112.37 | 108.99 | 110.85 | 1,005,098 | +0.08(+0.07%) |
Nov 08, 2019 | 104.03 | 111.08 | 103.28 | 110.77 | 1,585,900 | +7.61(+7.38%) |
Nov 07, 2019 | 102.98 | 104.59 | 102.79 | 103.16 | 644,623 | +0.60(+0.59%) |
Nov 06, 2019 | 102.15 | 103.86 | 100.50 | 102.56 | 826,915 | +0.19(+0.19%) |
Nov 05, 2019 | 103.98 | 107.27 | 99.67 | 102.37 | 1,260,693 | -0.05(-0.05%) |
Nov 04, 2019 | 104.30 | 104.30 | 101.10 | 102.42 | 943,580 | -1.24(-1.20%) |
Nov 01, 2019 | 99.79 | 103.92 | 99.45 | 103.66 | 918,300 | +4.17(+4.19%) |
Oct 31, 2019 | 97.29 | 99.68 | 96.10 | 99.49 | 1,025,891 | +1.79(+1.83%) |
Oct 30, 2019 | 98.69 | 98.73 | 96.65 | 97.70 | 911,849 | -0.20(-0.20%) |
Oct 29, 2019 | 98.14 | 99.14 | 97.72 | 97.90 | 426,196 | -0.41(-0.42%) |
Oct 28, 2019 | 99.04 | 99.10 | 97.64 | 98.31 | 511,977 | -0.04(-0.04%) |
Oct 25, 2019 | 98.00 | 99.27 | 97.51 | 98.35 | 281,400 | +0.31(+0.32%) |
Oct 24, 2019 | 97.89 | 98.89 | 97.23 | 98.04 | 286,752 | +0.51(+0.52%) |
Oct 23, 2019 | 98.17 | 99.26 | 96.16 | 97.53 | 402,429 | -0.59(-0.60%) |
Oct 22, 2019 | 97.96 | 99.66 | 97.60 | 98.12 | 519,987 | +0.85(+0.87%) |
Oct 21, 2019 | 96.80 | 97.70 | 94.41 | 97.27 | 574,523 | +1.49(+1.56%) |
Oct 18, 2019 | 98.38 | 100.41 | 93.60 | 95.78 | 1,037,200 | -1.07(-1.10%) |
Oct 17, 2019 | 94.42 | 97.80 | 93.60 | 96.85 | 1,508,351 | +3.10(+3.31%) |
Oct 16, 2019 | 92.89 | 93.98 | 92.42 | 93.75 | 436,929 | +0.26(+0.28%) |
Oct 15, 2019 | 91.43 | 94.30 | 91.42 | 93.49 | 469,819 | +2.57(+2.83%) |
Oct 14, 2019 | 90.15 | 92.28 | 89.50 | 90.92 | 485,283 | +0.59(+0.65%) |
Oct 11, 2019 | 88.95 | 91.93 | 88.83 | 90.33 | 526,100 | +1.77(+2.00%) |
Oct 10, 2019 | 86.72 | 88.67 | 86.14 | 88.56 | 528,859 | +1.73(+1.99%) |
Oct 09, 2019 | 87.30 | 88.05 | 86.43 | 86.83 | 319,571 | +0.03(+0.03%) |
Oct 08, 2019 | 86.88 | 88.26 | 84.68 | 86.80 | 606,837 | -0.98(-1.12%) |
Oct 07, 2019 | 89.73 | 90.17 | 87.24 | 87.78 | 602,036 | -1.95(-2.17%) |
Oct 04, 2019 | 90.52 | 91.75 | 89.13 | 89.73 | 431,300 | -0.20(-0.22%) |
Oct 03, 2019 | 88.55 | 90.82 | 88.00 | 89.93 | 528,190 | +2.16(+2.46%) |
Oct 02, 2019 | 88.56 | 89.24 | 86.00 | 87.77 | 545,178 | -1.46(-1.64%) |