Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 97.74 | 97.93 | 97.61 | 97.74 | 5,422,485 | -0.01(-0.01%) |
Jan 28, 2021 | 97.68 | 97.92 | 97.63 | 97.75 | 4,822,205 | +0.21(+0.21%) |
Jan 27, 2021 | 97.77 | 97.84 | 97.53 | 97.55 | 5,516,128 | -0.46(-0.46%) |
Jan 26, 2021 | 98.03 | 98.05 | 97.97 | 98.00 | 3,710,277 | -0.13(-0.13%) |
Jan 25, 2021 | 97.97 | 98.13 | 97.82 | 98.13 | 3,266,817 | +0.39(+0.40%) |
Jan 22, 2021 | 97.57 | 97.77 | 97.56 | 97.74 | 2,395,589 | +0.04(+0.04%) |
Jan 21, 2021 | 97.64 | 97.73 | 97.47 | 97.70 | 3,083,044 | +0.07(+0.07%) |
Jan 20, 2021 | 97.61 | 97.71 | 97.53 | 97.63 | 3,593,861 | +0.11(+0.11%) |
Jan 19, 2021 | 97.57 | 97.63 | 97.42 | 97.52 | 4,692,156 | +0.14(+0.14%) |
Jan 15, 2021 | 97.40 | 97.51 | 97.19 | 97.38 | 3,200,796 | +0.11(+0.11%) |
Jan 14, 2021 | 97.81 | 97.81 | 97.26 | 97.27 | 5,095,187 | -0.28(-0.29%) |
Jan 13, 2021 | 97.40 | 97.73 | 97.36 | 97.56 | 6,854,720 | +0.46(+0.47%) |
Jan 12, 2021 | 97.13 | 97.27 | 96.85 | 97.10 | 8,516,796 | -0.46(-0.48%) |
Jan 11, 2021 | 97.94 | 97.97 | 97.50 | 97.56 | 5,646,277 | -0.77(-0.79%) |
Jan 08, 2021 | 98.35 | 98.38 | 98.11 | 98.34 | 5,631,911 | +0.05(+0.05%) |
Jan 07, 2021 | 98.35 | 98.35 | 98.08 | 98.29 | 3,238,629 | -0.03(-0.03%) |
Jan 06, 2021 | 98.44 | 98.46 | 98.20 | 98.32 | 5,586,197 | -0.71(-0.72%) |
Jan 05, 2021 | 99.08 | 99.08 | 98.84 | 99.03 | 4,165,132 | +0.07(+0.07%) |
Jan 04, 2021 | 99.61 | 99.67 | 98.92 | 98.96 | 8,332,858 | -0.55(-0.55%) |
Dec 31, 2020 | 99.51 | 99.51 | 99.51 | 2,215,593 | +0.06(+0.06%) | |
Dec 30, 2020 | 99.41 | 99.50 | 99.28 | 99.45 | 2,215,593 | +0.13(+0.13%) |
Dec 29, 2020 | 99.17 | 99.41 | 99.17 | 99.32 | 3,122,526 | +0.15(+0.15%) |
Dec 28, 2020 | 99.03 | 99.27 | 98.97 | 99.18 | 2,880,750 | +0.03(+0.03%) |
Dec 24, 2020 | 99.01 | 99.17 | 98.95 | 99.15 | 1,243,744 | +0.25(+0.25%) |
Dec 23, 2020 | 98.92 | 98.99 | 98.76 | 98.90 | 1,595,373 | +0.15(+0.15%) |
Dec 22, 2020 | 98.74 | 98.81 | 98.67 | 98.76 | 2,451,122 | +0.12(+0.12%) |
Dec 21, 2020 | 98.53 | 98.65 | 98.34 | 98.64 | 5,224,369 | -0.28(-0.29%) |
Dec 18, 2020 | 99.04 | 99.07 | 98.80 | 98.92 | 3,084,436 | -0.13(-0.13%) |
Dec 17, 2020 | 99.01 | 99.15 | 98.88 | 99.05 | 6,464,070 | +0.32(+0.33%) |
Dec 16, 2020 | 98.72 | 98.85 | 97.92 | 98.73 | 3,706,549 | +0.07(+0.07%) |
Dec 15, 2020 | 98.50 | 98.68 | 98.39 | 98.66 | 3,694,878 | +0.33(+0.34%) |
Dec 14, 2020 | 98.41 | 98.45 | 98.32 | 98.33 | 2,960,076 | +0.00(+0.00%) |
Dec 11, 2020 | 98.26 | 98.38 | 98.16 | 98.33 | 4,520,825 | +0.05(+0.05%) |
Dec 10, 2020 | 97.91 | 98.36 | 97.79 | 98.27 | 5,792,951 | +0.49(+0.50%) |
Dec 09, 2020 | 97.91 | 98.34 | 97.67 | 97.79 | 7,417,831 | -0.24(-0.24%) |
Dec 08, 2020 | 98.03 | 98.13 | 97.95 | 98.03 | 3,548,027 | -0.16(-0.17%) |
Dec 07, 2020 | 98.12 | 98.21 | 98.07 | 98.19 | 4,253,679 | -0.02(-0.02%) |
Dec 04, 2020 | 98.29 | 98.32 | 98.13 | 98.21 | 4,336,159 | +0.09(+0.09%) |
Dec 03, 2020 | 98.10 | 98.12 | 97.97 | 98.12 | 7,496,986 | +0.41(+0.42%) |
Dec 02, 2020 | 97.79 | 97.82 | 97.61 | 97.71 | 6,811,737 | +0.05(+0.05%) |
Dec 01, 2020 | 97.54 | 97.68 | 97.41 | 97.66 | 12,870,506 | +0.24(+0.25%) |
Nov 30, 2020 | 97.41 | 97.69 | 96.98 | 97.41 | 5,583,000 | -0.19(-0.19%) |
Nov 27, 2020 | 97.63 | 97.69 | 97.34 | 97.60 | 2,596,313 | +0.32(+0.32%) |
Nov 25, 2020 | 97.31 | 97.49 | 97.17 | 97.29 | 3,739,597 | -0.08(-0.08%) |
Nov 24, 2020 | 97.43 | 97.44 | 97.32 | 97.36 | 4,676,937 | +0.14(+0.14%) |
Nov 23, 2020 | 97.59 | 97.59 | 97.16 | 97.23 | 3,452,262 | -0.08(-0.08%) |
Nov 20, 2020 | 97.30 | 97.39 | 97.14 | 97.30 | 4,004,189 | +0.07(+0.07%) |
Nov 19, 2020 | 97.18 | 97.29 | 97.04 | 97.23 | 4,493,785 | +0.22(+0.23%) |
Nov 18, 2020 | 97.21 | 97.29 | 96.97 | 97.01 | 3,018,474 | -0.09(-0.09%) |
Nov 17, 2020 | 97.10 | 97.19 | 96.79 | 97.10 | 4,745,917 | -0.17(-0.18%) |
Nov 16, 2020 | 97.25 | 97.31 | 97.11 | 97.27 | 3,141,118 | +0.21(+0.22%) |
Nov 13, 2020 | 96.99 | 97.07 | 96.86 | 97.06 | 2,626,455 | +0.38(+0.39%) |
Nov 12, 2020 | 97.11 | 97.13 | 96.61 | 96.68 | 5,750,639 | -0.19(-0.19%) |
Nov 11, 2020 | 96.92 | 97.06 | 96.78 | 96.87 | 3,233,674 | +0.37(+0.38%) |
Nov 10, 2020 | 96.30 | 96.72 | 96.13 | 96.50 | 4,271,467 | -0.10(-0.11%) |
Nov 09, 2020 | 97.36 | 97.50 | 96.46 | 96.60 | 8,043,667 | +0.46(+0.48%) |
Nov 06, 2020 | 96.26 | 96.36 | 95.92 | 96.14 | 6,968,305 | -0.43(-0.44%) |
Nov 05, 2020 | 96.70 | 96.83 | 96.17 | 96.57 | 9,002,007 | +0.37(+0.38%) |
Nov 04, 2020 | 94.91 | 96.31 | 94.91 | 96.20 | 9,865,941 | +1.82(+1.93%) |
Nov 03, 2020 | 94.22 | 94.43 | 93.88 | 94.38 | 5,390,095 | +0.76(+0.81%) |
Nov 02, 2020 | 93.66 | 93.88 | 93.58 | 93.62 | 6,590,857 | +0.15(+0.16%) |
Oct 30, 2020 | 93.62 | 93.66 | 93.30 | 93.47 | 4,754,429 | -0.25(-0.27%) |
Oct 29, 2020 | 93.58 | 93.80 | 93.44 | 93.72 | 5,735,530 | +0.03(+0.04%) |
Oct 28, 2020 | 94.22 | 94.25 | 93.66 | 93.69 | 6,952,999 | -0.81(-0.85%) |
Oct 27, 2020 | 94.30 | 94.51 | 93.95 | 94.50 | 4,228,258 | +0.56(+0.60%) |
Oct 26, 2020 | 94.12 | 94.21 | 93.88 | 93.94 | 3,298,511 | -0.34(-0.36%) |
Oct 23, 2020 | 94.07 | 94.31 | 93.88 | 94.28 | 3,672,582 | +0.44(+0.47%) |
Oct 22, 2020 | 94.11 | 94.25 | 93.82 | 93.83 | 4,985,408 | -0.44(-0.47%) |
Oct 21, 2020 | 94.48 | 94.65 | 94.28 | 94.28 | 4,976,629 | -0.48(-0.51%) |
Oct 20, 2020 | 94.84 | 94.93 | 94.69 | 94.76 | 4,335,947 | +0.05(+0.05%) |
Oct 19, 2020 | 95.38 | 95.45 | 94.70 | 94.71 | 4,286,408 | -0.55(-0.58%) |
Oct 16, 2020 | 95.34 | 95.55 | 95.22 | 95.26 | 3,176,211 | +0.14(+0.15%) |
Oct 15, 2020 | 95.01 | 95.20 | 94.98 | 95.12 | 3,473,640 | -0.38(-0.40%) |
Oct 14, 2020 | 95.55 | 95.62 | 95.39 | 95.50 | 4,299,169 | -0.03(-0.04%) |
Oct 13, 2020 | 95.78 | 95.78 | 95.49 | 95.53 | 3,697,828 | -0.24(-0.25%) |
Oct 12, 2020 | 95.75 | 95.84 | 95.55 | 95.77 | 2,583,163 | +0.25(+0.26%) |
Oct 09, 2020 | 95.53 | 95.62 | 95.41 | 95.53 | 4,611,650 | +0.23(+0.24%) |
Oct 08, 2020 | 94.85 | 95.44 | 94.76 | 95.30 | 5,553,563 | +0.92(+0.97%) |
Oct 07, 2020 | 94.44 | 94.51 | 94.21 | 94.38 | 5,131,956 | +0.20(+0.22%) |
Oct 06, 2020 | 94.28 | 94.43 | 94.06 | 94.17 | 6,475,592 | +0.07(+0.07%) |
Oct 05, 2020 | 93.88 | 94.23 | 93.84 | 94.11 | 4,598,069 | +0.37(+0.39%) |
Oct 02, 2020 | 93.65 | 93.93 | 93.47 | 93.74 | 8,340,849 | -0.33(-0.35%) |
Oct 01, 2020 | 94.25 | 94.30 | 94.03 | 94.07 | 15,959,245 | +0.17(+0.19%) |
Sep 30, 2020 | 93.45 | 94.03 | 93.38 | 93.90 | 6,691,783 | +0.46(+0.49%) |
Sep 29, 2020 | 93.63 | 93.67 | 93.37 | 93.44 | 3,697,176 | -0.21(-0.23%) |
Sep 28, 2020 | 93.76 | 93.88 | 93.56 | 93.65 | 4,570,620 | +0.21(+0.23%) |
Sep 25, 2020 | 93.42 | 93.47 | 93.16 | 93.44 | 3,892,714 | +0.45(+0.48%) |
Sep 24, 2020 | 92.73 | 93.50 | 92.47 | 92.99 | 8,931,782 | +0.25(+0.26%) |
Sep 23, 2020 | 93.63 | 93.69 | 92.68 | 92.75 | 9,885,864 | -1.21(-1.29%) |
Sep 22, 2020 | 94.09 | 94.22 | 93.80 | 93.96 | 5,062,482 | -0.19(-0.21%) |
Sep 21, 2020 | 94.29 | 94.38 | 93.92 | 94.15 | 5,363,742 | -0.93(-0.98%) |
Sep 18, 2020 | 95.56 | 95.56 | 94.91 | 95.08 | 5,410,970 | -0.44(-0.46%) |
Sep 17, 2020 | 95.58 | 95.70 | 95.46 | 95.52 | 4,902,242 | -0.40(-0.41%) |
Sep 16, 2020 | 96.26 | 96.27 | 95.85 | 95.92 | 4,381,730 | -0.23(-0.24%) |
Sep 15, 2020 | 96.16 | 96.24 | 96.07 | 96.15 | 2,708,215 | +0.16(+0.17%) |
Sep 14, 2020 | 95.86 | 96.06 | 95.67 | 95.99 | 3,689,564 | +0.09(+0.10%) |
Sep 11, 2020 | 96.03 | 96.04 | 95.72 | 95.90 | 3,086,230 | +0.03(+0.04%) |
Sep 10, 2020 | 96.30 | 96.30 | 95.85 | 95.86 | 3,838,625 | -0.27(-0.28%) |
Sep 09, 2020 | 95.92 | 96.29 | 95.84 | 96.13 | 3,163,391 | +0.48(+0.50%) |
Sep 08, 2020 | 95.81 | 96.08 | 95.64 | 95.65 | 4,851,032 | -0.38(-0.40%) |
Sep 04, 2020 | 96.48 | 96.48 | 96.00 | 96.03 | 4,102,101 | -0.41(-0.43%) |
Sep 03, 2020 | 97.00 | 97.00 | 96.40 | 96.45 | 3,839,017 | -0.49(-0.51%) |
Sep 02, 2020 | 96.82 | 96.97 | 96.59 | 96.94 | 4,623,020 | +0.40(+0.41%) |
Sep 01, 2020 | 96.18 | 96.57 | 95.95 | 96.54 | 5,454,232 | +0.65(+0.67%) |
Aug 31, 2020 | 95.81 | 95.97 | 95.45 | 95.89 | 3,755,449 | -0.01(-0.01%) |
Aug 28, 2020 | 95.30 | 96.02 | 95.11 | 95.90 | 4,992,565 | +0.89(+0.93%) |
Aug 27, 2020 | 95.49 | 95.83 | 94.96 | 95.01 | 4,503,676 | +1.81(+1.94%) |
Aug 26, 2020 | 95.55 | 95.65 | 93.21 | 93.21 | 3,909,625 | -2.47(-2.59%) |
Aug 25, 2020 | 96.07 | 96.07 | 95.47 | 95.68 | 3,527,868 | -0.47(-0.49%) |
Aug 24, 2020 | 95.99 | 96.30 | 95.99 | 96.15 | 2,989,460 | +0.19(+0.20%) |
Aug 21, 2020 | 95.53 | 95.97 | 95.53 | 95.96 | 5,047,642 | +0.30(+0.32%) |
Aug 20, 2020 | 95.41 | 95.68 | 95.31 | 95.66 | 1,974,642 | +0.22(+0.23%) |
Aug 19, 2020 | 95.83 | 95.92 | 95.27 | 95.44 | 3,006,380 | -0.22(-0.23%) |
Aug 18, 2020 | 95.66 | 95.76 | 95.52 | 95.66 | 2,243,078 | -0.13(-0.13%) |
Aug 17, 2020 | 95.71 | 95.78 | 95.67 | 95.78 | 2,246,446 | +0.11(+0.11%) |
Aug 14, 2020 | 95.93 | 95.96 | 95.60 | 95.67 | 3,058,599 | -0.43(-0.45%) |
Aug 13, 2020 | 96.34 | 96.53 | 96.02 | 96.10 | 3,453,801 | -0.22(-0.23%) |
Aug 12, 2020 | 96.24 | 96.56 | 96.24 | 96.32 | 5,203,851 | -0.11(-0.11%) |
Aug 11, 2020 | 96.80 | 96.80 | 96.41 | 96.43 | 3,805,097 | -0.10(-0.10%) |
Aug 10, 2020 | 96.70 | 96.70 | 96.47 | 96.53 | 1,966,167 | +0.14(+0.15%) |
Aug 07, 2020 | 96.58 | 96.61 | 96.28 | 96.39 | 2,139,467 | -0.20(-0.21%) |
Aug 06, 2020 | 96.53 | 96.67 | 96.38 | 96.59 | 1,787,206 | +0.24(+0.25%) |
Aug 05, 2020 | 96.24 | 96.48 | 96.07 | 96.35 | 3,158,140 | +0.30(+0.32%) |
Aug 04, 2020 | 95.64 | 96.04 | 95.64 | 96.04 | 4,776,091 | +0.49(+0.51%) |
Aug 03, 2020 | 95.40 | 95.61 | 95.20 | 95.56 | 4,801,540 | +0.35(+0.37%) |
Jul 31, 2020 | 95.13 | 95.29 | 94.90 | 95.20 | 3,076,882 | +0.22(+0.23%) |
Jul 30, 2020 | 94.65 | 95.02 | 94.44 | 94.98 | 2,733,550 | -0.03(-0.03%) |
Jul 29, 2020 | 94.58 | 95.05 | 94.52 | 95.01 | 2,454,947 | +0.56(+0.59%) |
Jul 28, 2020 | 94.60 | 94.76 | 94.41 | 94.45 | 1,838,891 | -0.32(-0.34%) |
Jul 27, 2020 | 94.53 | 94.80 | 94.48 | 94.77 | 2,232,158 | +0.16(+0.17%) |
Jul 24, 2020 | 94.11 | 94.61 | 94.00 | 94.61 | 2,660,644 | +0.07(+0.07%) |
Jul 23, 2020 | 94.84 | 94.84 | 94.33 | 94.55 | 4,060,488 | -0.04(-0.04%) |
Jul 22, 2020 | 94.44 | 94.59 | 94.32 | 94.59 | 7,647,835 | +0.27(+0.29%) |
Jul 21, 2020 | 94.22 | 94.49 | 94.18 | 94.32 | 4,144,938 | +0.51(+0.54%) |
Jul 20, 2020 | 93.54 | 93.85 | 93.44 | 93.81 | 1,949,282 | +0.62(+0.67%) |
Jul 17, 2020 | 93.10 | 93.20 | 92.77 | 93.19 | 1,645,708 | +0.21(+0.23%) |
Jul 16, 2020 | 92.84 | 93.09 | 92.63 | 92.98 | 3,747,685 | +0.17(+0.18%) |
Jul 15, 2020 | 92.73 | 92.87 | 92.58 | 92.81 | 2,704,027 | +0.38(+0.41%) |
Jul 14, 2020 | 92.26 | 92.48 | 92.08 | 92.43 | 3,415,886 | +0.22(+0.24%) |
Jul 13, 2020 | 92.57 | 92.70 | 92.04 | 92.21 | 3,825,076 | -0.19(-0.20%) |
Jul 10, 2020 | 92.47 | 92.47 | 92.23 | 92.40 | 2,327,440 | -0.02(-0.02%) |
Jul 09, 2020 | 92.71 | 92.78 | 92.26 | 92.42 | 2,906,006 | -0.40(-0.43%) |
Jul 08, 2020 | 92.61 | 92.81 | 92.49 | 92.81 | 2,529,332 | +0.40(+0.43%) |
Jul 07, 2020 | 92.58 | 92.92 | 92.12 | 92.42 | 4,131,586 | -0.52(-0.56%) |
Jul 06, 2020 | 92.83 | 92.97 | 92.61 | 92.94 | 3,916,272 | +0.57(+0.62%) |
Jul 02, 2020 | 92.37 | 92.60 | 92.16 | 92.37 | 4,284,020 | +0.49(+0.53%) |
Jul 01, 2020 | 91.71 | 92.08 | 91.60 | 91.88 | 7,339,712 | +0.21(+0.23%) |
Jun 30, 2020 | 91.31 | 91.67 | 91.25 | 91.67 | 4,130,059 | +0.35(+0.39%) |
Jun 29, 2020 | 91.25 | 91.93 | 90.89 | 91.31 | 3,707,383 | +0.12(+0.13%) |
Jun 26, 2020 | 91.56 | 91.82 | 91.08 | 91.20 | 3,454,491 | -0.18(-0.20%) |
Jun 25, 2020 | 91.17 | 91.51 | 91.05 | 91.38 | 3,285,816 | +0.06(+0.06%) |
Jun 24, 2020 | 91.33 | 91.52 | 91.04 | 91.32 | 5,293,505 | -0.29(-0.31%) |
Jun 23, 2020 | 91.85 | 91.95 | 91.50 | 91.61 | 4,485,200 | +0.18(+0.20%) |
Jun 22, 2020 | 91.31 | 91.62 | 91.22 | 91.42 | 3,220,733 | +0.16(+0.17%) |
Jun 19, 2020 | 91.28 | 91.67 | 91.01 | 91.26 | 3,465,214 | +0.20(+0.22%) |
Jun 18, 2020 | 91.02 | 91.39 | 90.82 | 91.06 | 3,879,117 | -0.10(-0.11%) |
Jun 17, 2020 | 91.16 | 91.43 | 90.73 | 91.16 | 4,848,735 | -0.13(-0.14%) |
Jun 16, 2020 | 91.60 | 91.85 | 90.63 | 91.29 | 5,939,316 | +0.43(+0.47%) |
Jun 15, 2020 | 89.54 | 90.93 | 89.38 | 90.86 | 6,427,021 | +0.48(+0.53%) |
Jun 12, 2020 | 90.61 | 90.64 | 89.79 | 90.38 | 5,016,774 | +1.04(+1.16%) |
Jun 11, 2020 | 90.68 | 90.99 | 89.24 | 89.34 | 13,192,314 | -2.10(-2.29%) |
Jun 10, 2020 | 91.60 | 91.95 | 90.94 | 91.44 | 6,358,391 | +0.01(+0.01%) |
Jun 09, 2020 | 91.58 | 91.67 | 91.14 | 91.43 | 6,929,204 | -0.24(-0.27%) |
Jun 08, 2020 | 91.40 | 91.75 | 91.20 | 91.67 | 8,374,617 | +0.65(+0.71%) |
Jun 05, 2020 | 91.34 | 91.38 | 90.80 | 91.03 | 4,283,173 | +0.74(+0.82%) |
Jun 04, 2020 | 90.72 | 90.73 | 90.20 | 90.29 | 5,861,063 | -0.43(-0.47%) |
Jun 03, 2020 | 90.73 | 91.10 | 90.49 | 90.72 | 5,848,893 | +0.40(+0.45%) |
Jun 02, 2020 | 89.62 | 90.36 | 89.49 | 90.32 | 6,878,030 | +0.86(+0.97%) |
Jun 01, 2020 | 89.24 | 89.59 | 89.01 | 89.45 | 7,238,983 | +0.43(+0.49%) |
May 29, 2020 | 88.34 | 89.21 | 88.27 | 89.02 | 5,468,965 | +0.30(+0.34%) |
May 28, 2020 | 88.88 | 89.10 | 88.57 | 88.72 | 3,248,473 | -0.25(-0.28%) |
May 27, 2020 | 89.23 | 89.41 | 88.57 | 88.97 | 3,313,802 | +0.15(+0.17%) |
May 26, 2020 | 89.41 | 89.44 | 87.67 | 88.82 | 4,357,022 | +0.54(+0.62%) |
May 22, 2020 | 88.56 | 88.60 | 88.10 | 88.27 | 3,556,769 | -0.40(-0.45%) |
May 21, 2020 | 88.94 | 89.23 | 88.60 | 88.67 | 4,962,233 | -0.03(-0.03%) |
May 20, 2020 | 88.07 | 88.80 | 87.80 | 88.70 | 5,934,950 | +1.67(+1.92%) |
May 19, 2020 | 87.14 | 87.49 | 86.95 | 87.03 | 3,557,400 | +0.07(+0.08%) |
May 18, 2020 | 86.62 | 87.01 | 86.39 | 86.96 | 5,360,005 | +1.49(+1.74%) |
May 15, 2020 | 85.06 | 85.65 | 85.06 | 85.47 | 2,402,735 | +0.23(+0.27%) |
May 14, 2020 | 84.21 | 85.25 | 83.96 | 85.24 | 4,870,806 | +0.39(+0.46%) |
May 13, 2020 | 85.39 | 85.79 | 84.57 | 84.84 | 3,862,486 | -0.51(-0.60%) |
May 12, 2020 | 85.88 | 86.21 | 85.35 | 85.35 | 5,816,919 | -0.16(-0.19%) |
May 11, 2020 | 85.40 | 85.56 | 85.02 | 85.51 | 2,598,162 | +0.47(+0.55%) |
May 08, 2020 | 85.05 | 85.71 | 84.80 | 85.04 | 4,595,700 | +0.44(+0.51%) |
May 07, 2020 | 84.49 | 84.76 | 84.28 | 84.61 | 2,665,179 | +0.67(+0.80%) |
May 06, 2020 | 84.45 | 84.45 | 83.86 | 83.94 | 3,671,162 | -0.38(-0.45%) |
May 05, 2020 | 84.13 | 84.47 | 83.92 | 84.32 | 3,280,542 | +0.91(+1.09%) |
May 04, 2020 | 83.22 | 83.46 | 82.88 | 83.40 | 4,093,089 | +0.00(+0.00%) |
May 01, 2020 | 82.91 | 83.68 | 82.91 | 83.40 | 4,216,559 | -0.36(-0.43%) |
Apr 30, 2020 | 83.16 | 83.77 | 83.13 | 83.76 | 3,919,067 | +0.15(+0.18%) |
Apr 29, 2020 | 83.16 | 83.82 | 82.86 | 83.61 | 5,029,090 | +1.32(+1.60%) |
Apr 28, 2020 | 81.91 | 82.43 | 81.44 | 82.30 | 5,031,732 | +0.80(+0.98%) |
Apr 27, 2020 | 81.64 | 81.75 | 81.32 | 81.50 | 4,406,466 | -0.14(-0.17%) |
Apr 24, 2020 | 82.23 | 82.25 | 81.29 | 81.64 | 2,771,291 | -0.36(-0.44%) |
Apr 23, 2020 | 82.14 | 82.41 | 81.80 | 82.00 | 2,883,232 | +0.39(+0.48%) |
Apr 22, 2020 | 81.72 | 81.77 | 81.26 | 81.61 | 3,285,185 | +0.07(+0.08%) |
Apr 21, 2020 | 81.60 | 81.86 | 80.93 | 81.54 | 5,912,423 | -1.16(-1.40%) |
Apr 20, 2020 | 82.72 | 83.07 | 82.54 | 82.70 | 4,611,680 | -0.53(-0.63%) |
Apr 17, 2020 | 82.83 | 83.41 | 82.83 | 83.22 | 4,024,359 | +0.58(+0.71%) |
Apr 16, 2020 | 83.15 | 83.23 | 82.33 | 82.64 | 3,862,773 | -0.54(-0.65%) |
Apr 15, 2020 | 83.35 | 83.47 | 82.85 | 83.18 | 6,352,229 | -1.68(-1.98%) |
Apr 14, 2020 | 84.66 | 85.21 | 84.34 | 84.86 | 7,469,193 | +0.56(+0.66%) |
Apr 13, 2020 | 84.16 | 84.63 | 83.89 | 84.31 | 5,657,488 | -0.17(-0.20%) |
Apr 09, 2020 | 82.79 | 85.31 | 82.78 | 84.47 | 8,916,173 | +2.37(+2.88%) |
Apr 08, 2020 | 81.78 | 82.22 | 81.46 | 82.11 | 4,780,971 | +0.35(+0.43%) |
Apr 07, 2020 | 82.32 | 82.76 | 81.25 | 81.76 | 7,773,787 | +0.47(+0.57%) |
Apr 06, 2020 | 80.84 | 81.43 | 80.55 | 81.29 | 5,990,985 | +1.61(+2.02%) |
Apr 03, 2020 | 80.29 | 80.43 | 79.36 | 79.68 | 7,952,375 | -0.14(-0.18%) |
Apr 02, 2020 | 79.19 | 80.26 | 78.98 | 79.82 | 12,060,787 | +1.60(+2.05%) |
Apr 01, 2020 | 79.28 | 80.21 | 78.17 | 78.22 | 7,920,371 | -2.02(-2.51%) |
Mar 31, 2020 | 81.25 | 81.84 | 80.24 | 80.24 | 3,389,853 | -0.61(-0.76%) |
Mar 30, 2020 | 79.89 | 81.19 | 79.72 | 80.85 | 4,193,073 | -0.11(-0.13%) |
Mar 27, 2020 | 81.33 | 81.83 | 80.91 | 80.96 | 5,179,369 | -1.70(-2.06%) |
Mar 26, 2020 | 82.14 | 82.92 | 81.92 | 82.66 | 4,253,241 | +1.34(+1.65%) |
Mar 25, 2020 | 79.93 | 82.23 | 79.55 | 81.32 | 6,761,265 | +3.14(+4.01%) |
Mar 24, 2020 | 76.96 | 78.26 | 76.96 | 78.18 | 5,328,075 | +2.37(+3.12%) |
Mar 23, 2020 | 75.04 | 77.07 | 74.70 | 75.82 | 6,930,845 | +0.22(+0.29%) |
Mar 20, 2020 | 75.59 | 78.14 | 73.57 | 75.60 | 11,173,008 | +2.58(+3.53%) |
Mar 19, 2020 | 71.26 | 73.62 | 70.63 | 73.02 | 13,640,871 | +1.81(+2.54%) |
Mar 18, 2020 | 75.86 | 76.62 | 70.55 | 71.21 | 9,554,469 | -7.23(-9.22%) |
Mar 17, 2020 | 77.92 | 80.09 | 77.62 | 78.44 | 9,583,631 | -0.74(-0.93%) |
Mar 16, 2020 | 78.38 | 82.37 | 77.59 | 79.18 | 9,316,635 | -3.87(-4.66%) |
Mar 13, 2020 | 83.02 | 84.45 | 81.28 | 83.04 | 11,064,688 | +2.29(+2.84%) |
Mar 12, 2020 | 80.63 | 84.87 | 79.85 | 80.75 | 13,379,061 | -4.18(-4.92%) |
Mar 11, 2020 | 88.52 | 88.96 | 84.69 | 84.94 | 15,494,097 | -6.03(-6.62%) |
Mar 10, 2020 | 90.75 | 91.29 | 88.69 | 90.96 | 13,722,734 | +3.02(+3.44%) |
Mar 09, 2020 | 91.67 | 91.67 | 87.94 | 87.94 | 11,563,791 | -7.75(-8.10%) |
Mar 06, 2020 | 95.51 | 95.76 | 94.90 | 95.69 | 8,675,860 | -0.40(-0.41%) |
Mar 05, 2020 | 96.22 | 96.46 | 95.83 | 96.09 | 5,596,702 | -0.85(-0.88%) |
Mar 04, 2020 | 96.81 | 97.17 | 96.48 | 96.95 | 6,178,705 | +0.71(+0.74%) |
Mar 03, 2020 | 95.94 | 96.68 | 95.57 | 96.23 | 9,904,140 | +1.10(+1.16%) |
Mar 02, 2020 | 94.69 | 95.39 | 94.66 | 95.13 | 11,944,425 | +0.76(+0.81%) |
Feb 28, 2020 | 93.91 | 94.54 | 93.43 | 94.37 | 9,763,612 | -0.13(-0.14%) |
Feb 27, 2020 | 94.66 | 95.23 | 94.16 | 94.50 | 13,709,012 | -1.19(-1.24%) |
Feb 26, 2020 | 95.53 | 95.99 | 95.53 | 95.69 | 4,526,753 | -0.05(-0.05%) |
Feb 25, 2020 | 96.27 | 96.37 | 95.73 | 95.74 | 6,424,687 | -0.60(-0.62%) |
Feb 24, 2020 | 96.54 | 96.64 | 96.29 | 96.34 | 7,110,239 | -0.42(-0.44%) |
Feb 21, 2020 | 96.75 | 96.91 | 96.70 | 96.76 | 3,097,770 | +0.22(+0.22%) |
Feb 20, 2020 | 96.52 | 96.56 | 96.44 | 96.54 | 1,848,924 | +0.06(+0.06%) |
Feb 19, 2020 | 96.39 | 96.48 | 96.28 | 96.48 | 1,639,207 | +0.19(+0.20%) |
Feb 18, 2020 | 96.27 | 96.34 | 96.22 | 96.29 | 1,707,898 | +0.08(+0.09%) |
Feb 14, 2020 | 96.12 | 96.23 | 96.10 | 96.21 | 2,615,618 | +0.38(+0.40%) |
Feb 13, 2020 | 95.80 | 95.92 | 95.71 | 95.83 | 2,498,934 | +0.02(+0.03%) |
Feb 12, 2020 | 95.78 | 95.83 | 95.72 | 95.81 | 3,053,762 | +0.14(+0.15%) |
Feb 11, 2020 | 95.86 | 95.91 | 95.58 | 95.67 | 2,722,325 | -0.04(-0.04%) |
Feb 10, 2020 | 95.67 | 95.81 | 95.51 | 95.71 | 3,080,033 | +0.02(+0.02%) |
Feb 07, 2020 | 95.77 | 95.85 | 95.67 | 95.69 | 1,797,519 | -0.02(-0.03%) |
Feb 06, 2020 | 95.67 | 95.72 | 95.50 | 95.72 | 1,885,860 | +0.26(+0.27%) |
Feb 05, 2020 | 95.54 | 95.57 | 95.45 | 95.46 | 2,277,930 | +0.03(+0.03%) |
Feb 04, 2020 | 95.50 | 95.54 | 95.30 | 95.43 | 4,768,305 | -0.12(-0.12%) |