Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 120.62 | 121.70 | 116.23 | 117.52 | 3,378,227 | -3.99(-3.28%) |
Oct 29, 2020 | 123.36 | 123.74 | 120.40 | 121.51 | 2,685,367 | -1.67(-1.35%) |
Oct 28, 2020 | 123.20 | 124.62 | 122.40 | 123.18 | 2,120,448 | -1.00(-0.81%) |
Oct 27, 2020 | 124.91 | 125.12 | 123.67 | 124.18 | 1,481,338 | -0.06(-0.05%) |
Oct 26, 2020 | 123.97 | 125.04 | 122.62 | 124.24 | 2,208,088 | -0.09(-0.07%) |
Oct 23, 2020 | 124.79 | 125.19 | 123.11 | 124.33 | 1,239,087 | -0.15(-0.12%) |
Oct 22, 2020 | 125.32 | 125.54 | 122.98 | 124.47 | 1,827,580 | -0.72(-0.57%) |
Oct 21, 2020 | 125.51 | 126.95 | 124.85 | 125.19 | 2,244,081 | +0.28(+0.23%) |
Oct 20, 2020 | 127.91 | 128.08 | 124.64 | 124.91 | 2,293,411 | -2.46(-1.93%) |
Oct 19, 2020 | 130.57 | 131.31 | 127.01 | 127.37 | 1,482,918 | -2.01(-1.55%) |
Oct 16, 2020 | 129.95 | 130.69 | 128.52 | 129.38 | 1,962,840 | +0.57(+0.44%) |
Oct 15, 2020 | 128.54 | 129.86 | 127.38 | 128.81 | 1,940,772 | -1.38(-1.06%) |
Oct 14, 2020 | 131.21 | 131.28 | 129.20 | 130.19 | 2,570,011 | -0.19(-0.14%) |
Oct 13, 2020 | 129.33 | 130.97 | 127.65 | 130.38 | 2,158,987 | +2.02(+1.57%) |
Oct 12, 2020 | 126.49 | 129.52 | 125.37 | 128.36 | 2,147,502 | +3.36(+2.69%) |
Oct 09, 2020 | 124.41 | 125.96 | 123.49 | 124.99 | 2,030,852 | +1.43(+1.16%) |
Oct 08, 2020 | 123.67 | 123.94 | 122.02 | 123.56 | 1,997,972 | +0.96(+0.78%) |
Oct 07, 2020 | 123.97 | 124.06 | 121.58 | 122.60 | 3,320,500 | +0.17(+0.14%) |
Oct 06, 2020 | 127.85 | 127.89 | 122.12 | 122.43 | 3,826,241 | -5.77(-4.50%) |
Oct 05, 2020 | 127.58 | 130.39 | 126.58 | 128.20 | 1,295,010 | +1.62(+1.28%) |
Oct 02, 2020 | 128.84 | 129.69 | 125.25 | 126.58 | 1,785,624 | -3.64(-2.79%) |
Oct 01, 2020 | 129.52 | 131.47 | 128.93 | 130.22 | 1,905,730 | +2.32(+1.82%) |
Sep 30, 2020 | 127.23 | 129.44 | 126.95 | 127.90 | 2,206,982 | +0.38(+0.30%) |
Sep 29, 2020 | 129.51 | 129.88 | 127.00 | 127.51 | 1,828,799 | -2.22(-1.71%) |
Sep 28, 2020 | 130.79 | 131.27 | 128.35 | 129.73 | 1,831,938 | +1.07(+0.83%) |
Sep 25, 2020 | 127.01 | 129.47 | 126.21 | 128.66 | 1,953,358 | +1.83(+1.45%) |
Sep 24, 2020 | 125.74 | 127.79 | 125.62 | 126.83 | 2,040,857 | +0.88(+0.70%) |
Sep 23, 2020 | 129.03 | 129.77 | 125.46 | 125.94 | 2,492,508 | -2.55(-1.98%) |
Sep 22, 2020 | 127.34 | 128.69 | 125.98 | 128.49 | 2,122,967 | +2.68(+2.13%) |
Sep 21, 2020 | 121.93 | 125.99 | 121.76 | 125.82 | 2,056,837 | +2.34(+1.90%) |
Sep 18, 2020 | 123.07 | 124.26 | 120.99 | 123.47 | 3,469,691 | +0.63(+0.51%) |
Sep 17, 2020 | 121.83 | 124.10 | 121.16 | 122.84 | 2,194,068 | -1.45(-1.17%) |
Sep 16, 2020 | 126.50 | 127.02 | 124.03 | 124.30 | 1,868,186 | -1.56(-1.24%) |
Sep 15, 2020 | 125.52 | 127.36 | 125.04 | 125.86 | 2,171,413 | +2.11(+1.70%) |
Sep 14, 2020 | 125.46 | 125.54 | 123.50 | 123.75 | 1,404,047 | +0.16(+0.13%) |
Sep 11, 2020 | 125.52 | 125.92 | 122.00 | 123.59 | 1,780,934 | -1.22(-0.98%) |
Sep 10, 2020 | 127.38 | 128.60 | 123.90 | 124.81 | 2,508,280 | -1.41(-1.12%) |
Sep 09, 2020 | 124.10 | 127.02 | 122.48 | 126.22 | 2,830,531 | +4.31(+3.54%) |
Sep 08, 2020 | 125.00 | 125.04 | 120.95 | 121.90 | 4,713,637 | -5.72(-4.48%) |
Sep 04, 2020 | 129.09 | 130.09 | 124.46 | 127.62 | 2,477,768 | -2.64(-2.03%) |
Sep 03, 2020 | 135.57 | 135.57 | 128.69 | 130.26 | 3,497,377 | -6.61(-4.83%) |
Sep 02, 2020 | 135.34 | 137.59 | 134.01 | 136.87 | 2,383,364 | +1.25(+0.92%) |
Sep 01, 2020 | 138.03 | 138.03 | 134.44 | 135.62 | 2,774,356 | -1.16(-0.85%) |
Aug 31, 2020 | 138.36 | 138.39 | 135.43 | 136.78 | 2,780,941 | -1.37(-0.99%) |
Aug 28, 2020 | 139.60 | 139.60 | 137.32 | 138.15 | 1,584,344 | -0.88(-0.64%) |
Aug 27, 2020 | 140.62 | 140.97 | 137.15 | 139.04 | 1,960,762 | -1.82(-1.29%) |
Aug 26, 2020 | 139.32 | 141.71 | 139.32 | 140.86 | 1,611,535 | +1.39(+1.00%) |
Aug 25, 2020 | 139.27 | 139.66 | 138.28 | 139.47 | 874,445 | -0.12(-0.08%) |
Aug 24, 2020 | 139.53 | 140.09 | 138.49 | 139.59 | 1,878,857 | +1.10(+0.79%) |
Aug 21, 2020 | 140.01 | 140.23 | 138.12 | 138.49 | 1,978,135 | -2.23(-1.58%) |
Aug 20, 2020 | 138.89 | 141.19 | 138.33 | 140.71 | 1,293,077 | +1.59(+1.14%) |
Aug 19, 2020 | 139.54 | 140.85 | 138.35 | 139.12 | 1,852,281 | -0.71(-0.50%) |
Aug 18, 2020 | 137.89 | 139.99 | 137.46 | 139.83 | 1,441,706 | +2.09(+1.52%) |
Aug 17, 2020 | 136.56 | 138.25 | 135.64 | 137.74 | 1,510,197 | +0.02(+0.01%) |
Aug 14, 2020 | 138.91 | 139.27 | 137.25 | 137.72 | 1,941,632 | -1.31(-0.95%) |
Aug 13, 2020 | 138.40 | 140.10 | 137.87 | 139.04 | 1,214,793 | +1.83(+1.34%) |
Aug 12, 2020 | 134.24 | 137.59 | 133.56 | 137.20 | 1,747,986 | +4.12(+3.10%) |
Aug 11, 2020 | 138.43 | 138.43 | 132.95 | 133.08 | 2,265,369 | -4.90(-3.55%) |
Aug 10, 2020 | 140.02 | 141.21 | 136.81 | 137.99 | 1,405,468 | -3.23(-2.29%) |
Aug 07, 2020 | 143.61 | 144.01 | 139.57 | 141.21 | 1,544,577 | -2.90(-2.01%) |
Aug 06, 2020 | 143.51 | 144.52 | 141.71 | 144.12 | 1,704,547 | +0.75(+0.53%) |
Aug 05, 2020 | 143.01 | 143.51 | 140.50 | 143.36 | 1,975,039 | -0.14(-0.10%) |
Aug 04, 2020 | 140.48 | 143.68 | 140.34 | 143.50 | 2,732,992 | +3.88(+2.78%) |
Aug 03, 2020 | 138.82 | 140.66 | 136.86 | 139.62 | 2,277,928 | +0.73(+0.52%) |
Jul 31, 2020 | 139.30 | 140.09 | 134.46 | 138.89 | 4,384,120 | +2.97(+2.19%) |
Jul 30, 2020 | 133.08 | 136.16 | 132.64 | 135.92 | 2,766,683 | +2.61(+1.96%) |
Jul 29, 2020 | 133.15 | 133.88 | 132.08 | 133.31 | 1,562,465 | +1.13(+0.85%) |
Jul 28, 2020 | 132.81 | 133.68 | 131.80 | 132.18 | 1,345,862 | -1.35(-1.01%) |
Jul 27, 2020 | 132.88 | 134.50 | 132.22 | 133.53 | 1,854,931 | +0.90(+0.68%) |
Jul 24, 2020 | 131.17 | 133.63 | 130.16 | 132.63 | 1,380,922 | -0.12(-0.09%) |
Jul 23, 2020 | 136.61 | 136.88 | 132.13 | 132.75 | 1,933,530 | -2.88(-2.13%) |
Jul 22, 2020 | 138.23 | 138.23 | 135.21 | 135.63 | 2,098,357 | -1.02(-0.75%) |
Jul 21, 2020 | 138.83 | 139.25 | 136.21 | 136.65 | 1,510,693 | -2.15(-1.55%) |
Jul 20, 2020 | 136.74 | 139.57 | 136.07 | 138.80 | 1,621,178 | +3.16(+2.33%) |
Jul 17, 2020 | 135.52 | 136.06 | 134.20 | 135.64 | 2,081,019 | +0.25(+0.19%) |
Jul 16, 2020 | 135.18 | 135.69 | 133.13 | 135.39 | 1,327,251 | -0.37(-0.27%) |
Jul 15, 2020 | 135.32 | 136.30 | 133.22 | 135.76 | 2,091,264 | -0.10(-0.07%) |
Jul 14, 2020 | 131.61 | 136.11 | 130.91 | 135.86 | 2,456,764 | +3.16(+2.38%) |
Jul 13, 2020 | 138.29 | 138.85 | 132.17 | 132.70 | 2,620,965 | -5.39(-3.91%) |
Jul 10, 2020 | 136.73 | 138.53 | 135.62 | 138.09 | 2,161,470 | +1.97(+1.45%) |
Jul 09, 2020 | 133.73 | 136.43 | 133.44 | 136.12 | 2,357,529 | +3.13(+2.35%) |
Jul 08, 2020 | 133.29 | 133.71 | 131.92 | 133.00 | 1,903,477 | +0.81(+0.62%) |
Jul 07, 2020 | 131.29 | 134.77 | 131.22 | 132.18 | 1,933,395 | +0.50(+0.38%) |
Jul 06, 2020 | 132.86 | 133.89 | 130.94 | 131.68 | 2,367,703 | +0.42(+0.32%) |
Jul 02, 2020 | 133.79 | 133.79 | 130.90 | 131.26 | 1,930,517 | -1.35(-1.02%) |
Jul 01, 2020 | 129.49 | 132.91 | 128.80 | 132.61 | 3,085,882 | +3.11(+2.40%) |
Jun 30, 2020 | 130.05 | 130.05 | 128.18 | 129.50 | 2,220,215 | +1.33(+1.04%) |
Jun 29, 2020 | 128.46 | 129.82 | 126.71 | 128.17 | 1,712,663 | -0.24(-0.18%) |
Jun 26, 2020 | 128.40 | 128.85 | 125.62 | 128.41 | 5,001,522 | +0.19(+0.15%) |
Jun 25, 2020 | 128.94 | 129.35 | 126.60 | 128.22 | 2,217,143 | -0.13(-0.10%) |
Jun 24, 2020 | 128.03 | 129.06 | 126.17 | 128.35 | 2,252,172 | +0.27(+0.21%) |
Jun 23, 2020 | 128.79 | 131.02 | 127.69 | 128.08 | 2,603,232 | +0.86(+0.68%) |
Jun 22, 2020 | 128.49 | 129.32 | 126.32 | 127.22 | 2,925,680 | -0.46(-0.36%) |
Jun 19, 2020 | 128.60 | 128.71 | 125.43 | 127.68 | 4,319,779 | +0.82(+0.65%) |
Jun 18, 2020 | 125.63 | 126.95 | 125.63 | 126.86 | 2,509,526 | +1.22(+0.97%) |
Jun 17, 2020 | 124.29 | 126.52 | 123.86 | 125.64 | 2,216,145 | +2.33(+1.89%) |
Jun 16, 2020 | 124.69 | 125.41 | 122.65 | 123.31 | 2,563,178 | -0.78(-0.62%) |
Jun 15, 2020 | 120.53 | 125.04 | 120.34 | 124.08 | 3,959,074 | +4.46(+3.73%) |
Jun 12, 2020 | 120.73 | 122.36 | 117.50 | 119.62 | 2,575,145 | -0.44(-0.37%) |
Jun 11, 2020 | 122.26 | 125.08 | 119.59 | 120.06 | 3,578,378 | -2.34(-1.91%) |
Jun 10, 2020 | 119.80 | 123.24 | 119.12 | 122.40 | 4,032,367 | +3.67(+3.09%) |
Jun 09, 2020 | 117.78 | 119.41 | 116.25 | 118.74 | 2,392,011 | +1.53(+1.31%) |
Jun 08, 2020 | 114.25 | 117.28 | 113.66 | 117.21 | 3,568,927 | +1.17(+1.01%) |
Jun 05, 2020 | 113.21 | 116.90 | 111.10 | 116.04 | 3,421,257 | +1.12(+0.97%) |
Jun 04, 2020 | 115.22 | 116.81 | 113.81 | 114.92 | 2,962,468 | -0.73(-0.64%) |
Jun 03, 2020 | 119.80 | 119.80 | 114.93 | 115.66 | 3,887,048 | -4.34(-3.62%) |
Jun 02, 2020 | 120.87 | 121.15 | 118.35 | 120.00 | 2,404,148 | -0.41(-0.34%) |
Jun 01, 2020 | 120.90 | 121.88 | 120.01 | 120.41 | 2,076,806 | -0.10(-0.08%) |
May 29, 2020 | 119.93 | 120.77 | 116.97 | 120.51 | 4,661,772 | +1.50(+1.26%) |
May 28, 2020 | 115.72 | 119.75 | 114.51 | 119.01 | 4,846,119 | +3.89(+3.38%) |
May 27, 2020 | 112.85 | 115.49 | 108.97 | 115.12 | 5,075,463 | +0.73(+0.63%) |
May 26, 2020 | 118.12 | 118.16 | 113.95 | 114.39 | 3,325,066 | -3.12(-2.65%) |
May 22, 2020 | 114.96 | 117.70 | 114.37 | 117.51 | 2,332,262 | +2.51(+2.18%) |
May 21, 2020 | 117.57 | 117.57 | 114.94 | 115.00 | 2,301,473 | -2.25(-1.92%) |
May 20, 2020 | 116.80 | 119.41 | 116.77 | 117.25 | 3,598,126 | +0.99(+0.85%) |
May 19, 2020 | 114.52 | 117.07 | 114.47 | 116.25 | 2,567,659 | +1.39(+1.21%) |
May 18, 2020 | 114.46 | 115.65 | 112.52 | 114.86 | 4,421,112 | -0.99(-0.86%) |
May 15, 2020 | 113.98 | 116.61 | 113.87 | 115.85 | 3,332,445 | +0.99(+0.86%) |
May 14, 2020 | 114.25 | 115.00 | 112.25 | 114.86 | 2,857,566 | +0.22(+0.19%) |
May 13, 2020 | 114.81 | 116.86 | 112.31 | 114.65 | 3,139,741 | +0.52(+0.45%) |
May 12, 2020 | 115.41 | 117.22 | 114.05 | 114.13 | 2,931,659 | -0.98(-0.85%) |
May 11, 2020 | 114.68 | 116.22 | 114.11 | 115.11 | 2,955,635 | +0.73(+0.64%) |
May 08, 2020 | 114.01 | 115.25 | 113.35 | 114.37 | 3,669,747 | -0.18(-0.15%) |
May 07, 2020 | 114.03 | 114.69 | 112.52 | 114.55 | 3,649,831 | +1.45(+1.28%) |
May 06, 2020 | 112.78 | 114.90 | 109.67 | 113.10 | 6,201,876 | -4.21(-3.59%) |
May 05, 2020 | 116.04 | 117.87 | 114.06 | 117.30 | 5,148,361 | +2.73(+2.38%) |
May 04, 2020 | 111.71 | 115.29 | 111.46 | 114.58 | 3,348,486 | +3.49(+3.14%) |
May 01, 2020 | 110.95 | 112.15 | 109.90 | 111.09 | 2,425,357 | -0.97(-0.87%) |
Apr 30, 2020 | 110.31 | 112.28 | 110.23 | 112.06 | 3,575,585 | +1.45(+1.31%) |
Apr 29, 2020 | 109.71 | 112.24 | 108.72 | 110.61 | 3,988,915 | +1.40(+1.28%) |
Apr 28, 2020 | 113.76 | 114.24 | 108.78 | 109.20 | 4,739,246 | -4.58(-4.03%) |
Apr 27, 2020 | 115.70 | 116.19 | 112.91 | 113.78 | 2,398,188 | -0.28(-0.25%) |
Apr 24, 2020 | 113.44 | 114.43 | 111.89 | 114.07 | 1,788,377 | +1.81(+1.62%) |
Apr 23, 2020 | 112.49 | 114.38 | 111.50 | 112.25 | 2,789,998 | -0.11(-0.10%) |
Apr 22, 2020 | 112.16 | 112.85 | 109.04 | 112.36 | 2,609,290 | +1.28(+1.15%) |
Apr 21, 2020 | 112.47 | 113.96 | 109.95 | 111.09 | 2,532,061 | -2.10(-1.85%) |
Apr 20, 2020 | 112.63 | 114.28 | 111.72 | 113.19 | 3,004,019 | +0.25(+0.23%) |
Apr 17, 2020 | 114.46 | 114.74 | 110.48 | 112.93 | 5,130,917 | -2.89(-2.50%) |
Apr 16, 2020 | 112.54 | 116.40 | 112.32 | 115.82 | 4,098,379 | +4.50(+4.04%) |
Apr 15, 2020 | 108.61 | 112.26 | 108.08 | 111.32 | 3,161,252 | +1.45(+1.32%) |
Apr 14, 2020 | 109.64 | 110.84 | 107.88 | 109.87 | 2,674,329 | +2.68(+2.50%) |
Apr 13, 2020 | 103.61 | 107.66 | 102.63 | 107.19 | 2,733,387 | +3.43(+3.31%) |
Apr 09, 2020 | 103.96 | 107.27 | 103.03 | 103.76 | 3,790,271 | -0.98(-0.94%) |
Apr 08, 2020 | 104.89 | 106.15 | 103.22 | 104.74 | 3,262,519 | +0.47(+0.45%) |
Apr 07, 2020 | 105.06 | 105.39 | 98.18 | 104.27 | 5,604,130 | -0.19(-0.18%) |
Apr 06, 2020 | 103.36 | 105.43 | 102.53 | 104.46 | 4,363,859 | +3.61(+3.58%) |
Apr 03, 2020 | 100.83 | 102.34 | 98.85 | 100.85 | 4,164,587 | +0.53(+0.53%) |
Apr 02, 2020 | 96.21 | 100.84 | 95.62 | 100.32 | 3,867,032 | +4.67(+4.88%) |
Apr 01, 2020 | 96.48 | 97.92 | 94.84 | 95.65 | 4,136,297 | -2.59(-2.64%) |
Mar 31, 2020 | 95.90 | 99.05 | 94.76 | 98.24 | 3,836,298 | +2.43(+2.54%) |
Mar 30, 2020 | 94.90 | 97.38 | 94.32 | 95.81 | 3,418,640 | +2.28(+2.43%) |
Mar 27, 2020 | 94.67 | 97.76 | 92.81 | 93.53 | 4,608,750 | -3.76(-3.86%) |
Mar 26, 2020 | 88.73 | 97.65 | 88.34 | 97.29 | 5,863,465 | +9.38(+10.66%) |
Mar 25, 2020 | 91.73 | 92.33 | 87.74 | 87.91 | 5,103,810 | -4.57(-4.94%) |
Mar 24, 2020 | 98.07 | 101.11 | 89.06 | 92.48 | 5,878,498 | -1.15(-1.23%) |
Mar 23, 2020 | 88.00 | 95.84 | 86.73 | 93.63 | 8,309,204 | +8.37(+9.81%) |
Mar 20, 2020 | 90.46 | 92.55 | 85.08 | 85.26 | 6,295,774 | -3.06(-3.46%) |
Mar 19, 2020 | 89.20 | 92.17 | 84.34 | 88.32 | 6,678,471 | -0.15(-0.17%) |
Mar 18, 2020 | 89.74 | 95.81 | 84.26 | 88.47 | 7,211,999 | -5.10(-5.45%) |
Mar 17, 2020 | 89.83 | 96.31 | 85.43 | 93.57 | 6,495,371 | +6.61(+7.60%) |
Mar 16, 2020 | 87.47 | 94.27 | 84.04 | 86.96 | 6,317,764 | -8.23(-8.64%) |
Mar 13, 2020 | 96.84 | 97.69 | 90.96 | 95.19 | 5,956,738 | +3.64(+3.97%) |
Mar 12, 2020 | 92.96 | 97.50 | 90.77 | 91.55 | 6,412,308 | -7.68(-7.74%) |
Mar 11, 2020 | 99.65 | 100.20 | 96.43 | 99.23 | 5,002,598 | -2.16(-2.13%) |
Mar 10, 2020 | 99.45 | 101.57 | 94.79 | 101.39 | 6,654,016 | +2.40(+2.43%) |
Mar 09, 2020 | 99.61 | 102.17 | 97.98 | 98.98 | 4,878,327 | -6.61(-6.26%) |
Mar 06, 2020 | 104.40 | 106.66 | 102.98 | 105.59 | 3,962,593 | -2.49(-2.30%) |
Mar 05, 2020 | 107.38 | 109.77 | 107.01 | 108.08 | 3,089,412 | -1.59(-1.45%) |
Mar 04, 2020 | 106.20 | 109.77 | 105.98 | 109.67 | 4,374,066 | +5.03(+4.81%) |
Mar 03, 2020 | 104.67 | 107.59 | 103.35 | 104.64 | 4,062,336 | -0.19(-0.18%) |
Mar 02, 2020 | 99.96 | 104.87 | 99.75 | 104.83 | 4,374,872 | +5.41(+5.45%) |
Feb 28, 2020 | 98.43 | 99.93 | 96.69 | 99.42 | 6,988,325 | -1.34(-1.33%) |
Feb 27, 2020 | 102.34 | 104.35 | 100.74 | 100.76 | 5,002,074 | -3.73(-3.57%) |
Feb 26, 2020 | 104.31 | 106.17 | 103.56 | 104.49 | 2,914,207 | +1.14(+1.10%) |
Feb 25, 2020 | 105.64 | 107.11 | 103.21 | 103.35 | 3,723,063 | -1.62(-1.54%) |
Feb 24, 2020 | 103.03 | 105.85 | 103.00 | 104.97 | 2,871,382 | -0.96(-0.91%) |
Feb 21, 2020 | 106.40 | 106.84 | 104.74 | 105.93 | 2,596,966 | -1.17(-1.09%) |
Feb 20, 2020 | 106.62 | 107.26 | 105.37 | 107.09 | 4,113,297 | -0.57(-0.53%) |
Feb 19, 2020 | 107.98 | 108.76 | 107.29 | 107.66 | 1,570,228 | +0.31(+0.29%) |
Feb 18, 2020 | 106.99 | 107.71 | 106.60 | 107.35 | 2,214,096 | -0.23(-0.21%) |
Feb 14, 2020 | 106.80 | 107.77 | 106.65 | 107.58 | 1,251,629 | +0.83(+0.78%) |
Feb 13, 2020 | 107.05 | 107.23 | 105.89 | 106.74 | 1,658,989 | -0.86(-0.80%) |
Feb 12, 2020 | 107.56 | 107.86 | 106.50 | 107.61 | 1,598,007 | +0.67(+0.62%) |
Feb 11, 2020 | 106.85 | 107.12 | 105.86 | 106.94 | 1,218,845 | +0.33(+0.31%) |
Feb 10, 2020 | 106.92 | 107.64 | 106.14 | 106.60 | 2,213,470 | -0.38(-0.36%) |
Feb 07, 2020 | 107.06 | 108.82 | 106.64 | 106.99 | 2,275,060 | -0.89(-0.83%) |
Feb 06, 2020 | 106.70 | 108.22 | 106.31 | 107.88 | 2,549,793 | +2.14(+2.02%) |
Feb 05, 2020 | 106.53 | 106.86 | 105.06 | 105.74 | 2,952,621 | +0.73(+0.70%) |
Feb 04, 2020 | 104.39 | 105.35 | 103.30 | 105.01 | 4,272,879 | +1.99(+1.93%) |
Feb 03, 2020 | 105.85 | 107.34 | 102.39 | 103.02 | 4,237,147 | -2.82(-2.67%) |
Jan 31, 2020 | 108.61 | 108.61 | 103.47 | 105.84 | 7,133,626 | -3.65(-3.33%) |
Jan 30, 2020 | 109.28 | 109.73 | 108.18 | 109.49 | 3,905,612 | -0.56(-0.51%) |
Jan 29, 2020 | 110.34 | 110.78 | 109.09 | 110.05 | 2,512,019 | +0.30(+0.28%) |
Jan 28, 2020 | 109.14 | 110.70 | 108.92 | 109.74 | 3,020,079 | +1.31(+1.21%) |
Jan 27, 2020 | 108.11 | 109.05 | 107.83 | 108.43 | 2,200,913 | -1.73(-1.57%) |
Jan 24, 2020 | 111.82 | 111.93 | 109.48 | 110.16 | 2,349,393 | -1.13(-1.01%) |
Jan 23, 2020 | 110.74 | 111.54 | 109.84 | 111.29 | 1,595,646 | +0.38(+0.34%) |
Jan 22, 2020 | 110.60 | 111.84 | 110.51 | 110.91 | 2,470,747 | +0.67(+0.61%) |
Jan 21, 2020 | 110.38 | 110.79 | 109.61 | 110.24 | 2,193,882 | -0.51(-0.46%) |
Jan 17, 2020 | 110.20 | 110.81 | 109.40 | 110.75 | 3,113,218 | +1.64(+1.50%) |
Jan 16, 2020 | 107.88 | 109.14 | 107.83 | 109.11 | 2,149,756 | +1.62(+1.51%) |
Jan 15, 2020 | 107.67 | 108.32 | 107.04 | 107.50 | 1,508,174 | +0.03(+0.03%) |
Jan 14, 2020 | 107.55 | 108.05 | 106.61 | 107.47 | 1,757,287 | -0.24(-0.22%) |
Jan 13, 2020 | 106.95 | 107.95 | 106.53 | 107.70 | 1,893,918 | +1.21(+1.13%) |
Jan 10, 2020 | 107.09 | 107.16 | 106.11 | 106.50 | 1,790,518 | -0.75(-0.70%) |
Jan 09, 2020 | 107.88 | 108.21 | 106.18 | 107.25 | 1,854,360 | -0.13(-0.12%) |
Jan 08, 2020 | 106.09 | 107.88 | 105.70 | 107.38 | 2,703,686 | +1.08(+1.02%) |
Jan 07, 2020 | 106.90 | 107.14 | 105.65 | 106.30 | 1,725,679 | -0.38(-0.36%) |
Jan 06, 2020 | 104.89 | 107.20 | 104.57 | 106.68 | 2,991,863 | +1.55(+1.47%) |
Jan 03, 2020 | 103.55 | 105.67 | 103.09 | 105.13 | 1,876,577 | -0.14(-0.13%) |
Jan 02, 2020 | 105.86 | 106.26 | 104.70 | 105.27 | 1,938,363 | -0.17(-0.16%) |
Dec 31, 2019 | 104.94 | 105.45 | 104.38 | 105.44 | 1,464,330 | +0.57(+0.54%) |
Dec 30, 2019 | 106.03 | 106.28 | 104.70 | 104.87 | 1,792,935 | -1.47(-1.38%) |
Dec 27, 2019 | 106.51 | 106.79 | 105.72 | 106.34 | 1,186,269 | -0.08(-0.07%) |
Dec 26, 2019 | 106.47 | 106.79 | 106.03 | 106.42 | 1,709,455 | -0.04(-0.04%) |
Dec 24, 2019 | 105.70 | 106.77 | 105.65 | 106.46 | 617,912 | +0.74(+0.70%) |
Dec 23, 2019 | 106.18 | 106.82 | 105.59 | 105.71 | 1,654,517 | -0.16(-0.15%) |
Dec 20, 2019 | 105.94 | 106.36 | 105.00 | 105.87 | 3,388,730 | +0.60(+0.57%) |
Dec 19, 2019 | 104.94 | 105.80 | 104.58 | 105.27 | 1,572,129 | +0.25(+0.24%) |
Dec 18, 2019 | 103.96 | 105.18 | 103.60 | 105.02 | 1,604,292 | +1.31(+1.26%) |
Dec 17, 2019 | 103.82 | 104.18 | 103.09 | 103.71 | 1,401,345 | +0.03(+0.03%) |
Dec 16, 2019 | 102.99 | 103.88 | 102.80 | 103.68 | 1,885,298 | +1.15(+1.12%) |
Dec 13, 2019 | 103.31 | 103.80 | 101.81 | 102.53 | 2,499,792 | -0.53(-0.51%) |
Dec 12, 2019 | 101.54 | 103.14 | 101.20 | 103.06 | 2,568,003 | +1.85(+1.83%) |
Dec 11, 2019 | 99.91 | 101.51 | 99.86 | 101.21 | 2,137,976 | +1.34(+1.34%) |
Dec 10, 2019 | 99.88 | 100.52 | 99.34 | 99.87 | 2,045,462 | -0.20(-0.20%) |
Dec 09, 2019 | 101.35 | 101.50 | 99.96 | 100.06 | 2,031,987 | -1.18(-1.16%) |
Dec 06, 2019 | 100.91 | 101.31 | 100.38 | 101.24 | 2,614,504 | +1.09(+1.09%) |
Dec 05, 2019 | 99.49 | 100.30 | 98.43 | 100.15 | 2,306,091 | +1.46(+1.48%) |
Dec 04, 2019 | 99.81 | 100.42 | 98.48 | 98.69 | 2,788,939 | -0.63(-0.63%) |
Dec 03, 2019 | 97.62 | 99.51 | 97.19 | 99.32 | 2,675,241 | +0.85(+0.87%) |
Dec 02, 2019 | 99.46 | 99.64 | 97.65 | 98.46 | 2,777,100 | -0.60(-0.60%) |
Nov 29, 2019 | 98.10 | 100.03 | 98.09 | 99.06 | 1,296,494 | +0.22(+0.22%) |
Nov 27, 2019 | 98.16 | 99.02 | 96.85 | 98.85 | 1,900,132 | +1.48(+1.52%) |
Nov 26, 2019 | 97.94 | 98.21 | 96.81 | 97.37 | 2,882,919 | -0.51(-0.52%) |
Nov 25, 2019 | 97.37 | 99.29 | 97.37 | 97.88 | 2,867,785 | +0.60(+0.61%) |
Nov 22, 2019 | 97.74 | 98.00 | 96.42 | 97.28 | 2,743,083 | +0.18(+0.18%) |
Nov 21, 2019 | 96.36 | 97.32 | 96.32 | 97.10 | 2,872,634 | +0.87(+0.91%) |
Nov 20, 2019 | 94.27 | 97.00 | 94.27 | 96.23 | 3,095,417 | +1.40(+1.48%) |
Nov 19, 2019 | 95.34 | 95.98 | 94.46 | 94.83 | 3,482,502 | -0.69(-0.72%) |
Nov 18, 2019 | 95.55 | 96.21 | 94.84 | 95.51 | 2,698,670 | -0.15(-0.15%) |
Nov 15, 2019 | 96.94 | 97.47 | 95.49 | 95.66 | 3,380,674 | +0.00(+0.00%) |
Nov 14, 2019 | 94.35 | 96.58 | 94.27 | 95.66 | 3,365,537 | +1.51(+1.60%) |
Nov 13, 2019 | 94.76 | 95.10 | 93.70 | 94.15 | 2,924,186 | -0.32(-0.34%) |
Nov 12, 2019 | 94.55 | 94.96 | 93.41 | 94.47 | 3,756,732 | -0.06(-0.06%) |
Nov 11, 2019 | 95.67 | 96.99 | 94.45 | 94.53 | 2,202,216 | -1.84(-1.91%) |
Nov 08, 2019 | 95.04 | 96.60 | 94.46 | 96.38 | 2,351,942 | +1.02(+1.07%) |
Nov 07, 2019 | 97.38 | 97.38 | 95.15 | 95.36 | 2,198,744 | -1.41(-1.46%) |
Nov 06, 2019 | 96.78 | 97.27 | 96.08 | 96.77 | 2,495,980 | +0.40(+0.42%) |
Nov 05, 2019 | 96.24 | 97.08 | 94.77 | 96.37 | 2,773,409 | +0.11(+0.11%) |
Nov 04, 2019 | 94.49 | 96.63 | 93.76 | 96.26 | 3,910,559 | +2.80(+2.99%) |